공공데이터 금융위원회 주식시제정보 제공 데이터
종목명 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
삼천당제약 (000250) | 146,500 | -600 | -.41 | 148,100 | 149,800 | 146,000 | 89,554 | 13,231,092,650 |
중앙에너비스 (000440) | 13,050 | -80 | -.61 | 13,120 | 13,360 | 13,050 | 4,077 | 53,541,230 |
신라섬유 (001000) | 1,637 | -22 | -1.33 | 1,670 | 1,670 | 1,617 | 37,731 | 61,818,977 |
안국약품 (001540) | 7,760 | 110 | 1.44 | 7,630 | 7,810 | 7,600 | 87,512 | 677,084,710 |
무림SP (001810) | 1,636 | 31 | 1.93 | 1,605 | 1,636 | 1,593 | 63,862 | 103,758,679 |
이화공영 (001840) | 1,616 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
피에스텍 (002230) | 4,065 | 5 | .12 | 4,060 | 4,070 | 4,040 | 4,560 | 18,498,960 |
삼일기업공사 (002290) | 3,545 | 0 | 0 | 3,520 | 3,580 | 3,500 | 62,735 | 223,175,970 |
한탑 (002680) | 774 | 3 | .39 | 771 | 780 | 761 | 15,993 | 12,375,229 |
신신제약 (002800) | 6,120 | 20 | .33 | 6,080 | 6,190 | 6,060 | 118,084 | 723,728,700 |
선광 (003100) | 20,500 | 560 | 2.81 | 20,000 | 20,600 | 19,940 | 80,269 | 1,628,069,950 |
대주산업 (003310) | 1,899 | -53 | -2.72 | 1,953 | 1,956 | 1,897 | 778,928 | 1,489,444,993 |
하림지주 (003380) | 8,580 | 20 | .23 | 8,640 | 8,740 | 8,460 | 554,529 | 4,770,654,555 |
에이스침대 (003800) | 27,450 | 200 | .73 | 27,250 | 27,600 | 27,000 | 3,332 | 91,289,750 |
한국가구 (004590) | 5,240 | 10 | .19 | 5,280 | 5,340 | 5,190 | 69,573 | 365,396,555 |
창해에탄올 (004650) | 9,550 | 0 | 0 | 9,540 | 9,600 | 9,500 | 12,738 | 121,518,805 |
대륙제관 (004780) | 3,855 | 30 | .78 | 3,840 | 3,885 | 3,830 | 31,840 | 122,620,435 |
동국산업 (005160) | 3,750 | -10 | -.27 | 3,765 | 3,800 | 3,670 | 34,525 | 129,603,773 |
동진쎄미켐 (005290) | 28,300 | -500 | -1.74 | 28,500 | 28,900 | 28,100 | 302,520 | 8,596,835,450 |
푸드웰 (005670) | 5,380 | -50 | -.92 | 5,430 | 5,430 | 5,330 | 20,756 | 111,759,405 |
대원산업 (005710) | 9,440 | -70 | -.74 | 9,590 | 9,710 | 9,320 | 43,228 | 411,042,420 |
한일사료 (005860) | 3,590 | -5 | -.14 | 3,600 | 3,615 | 3,580 | 76,549 | 274,932,478 |
매일홀딩스 (005990) | 10,890 | -40 | -.37 | 11,000 | 11,000 | 10,510 | 7,004 | 75,818,450 |
국영지앤엠 (006050) | 1,342 | -15 | -1.11 | 1,359 | 1,362 | 1,342 | 176,658 | 238,400,634 |
피제이전자 (006140) | 5,700 | -20 | -.35 | 5,750 | 5,840 | 5,690 | 23,667 | 136,263,560 |
동구바이오제약 (006620) | 5,730 | 130 | 2.32 | 5,660 | 5,970 | 5,600 | 179,712 | 1,039,560,065 |
서부T&D (006730) | 7,820 | 120 | 1.56 | 7,730 | 8,140 | 7,680 | 784,754 | 6,214,216,410 |
보성파워텍 (006910) | 3,010 | -90 | -2.9 | 3,080 | 3,080 | 2,985 | 374,959 | 1,129,869,359 |
모헨즈 (006920) | 2,970 | 5 | .17 | 2,965 | 3,015 | 2,955 | 61,886 | 184,588,795 |
푸른저축은행 (007330) | 9,000 | 10 | .11 | 8,990 | 9,130 | 8,940 | 45,776 | 412,924,280 |
진양제약 (007370) | 6,440 | -10 | -.16 | 6,450 | 6,650 | 6,370 | 226,630 | 1,475,037,875 |
네이처셀 (007390) | 26,000 | 0 | 0 | 25,800 | 26,050 | 25,200 | 256,743 | 6,582,926,950 |
와이엠 (007530) | 2,125 | -125 | -5.56 | 2,250 | 2,310 | 2,110 | 43,612 | 94,427,875 |
대원 (007680) | 4,490 | 20 | .45 | 4,480 | 4,580 | 4,480 | 4,871 | 21,964,635 |
소노스퀘어 (007720) | 815 | -5 | -.61 | 820 | 832 | 810 | 130,037 | 106,396,462 |
한일화학 (007770) | 9,590 | -10 | -.1 | 9,600 | 9,730 | 9,580 | 2,617 | 25,146,840 |
에스엠코어 (007820) | 4,330 | 0 | 0 | 4,330 | 4,335 | 4,265 | 44,883 | 193,187,790 |
원풍물산 (008290) | 508 | 1 | .2 | 507 | 530 | 495 | 118,680 | 60,710,241 |
원풍 (008370) | 4,205 | 15 | .36 | 4,180 | 4,210 | 4,175 | 13,452 | 56,451,665 |
부스타 (008470) | 3,620 | 30 | .84 | 3,590 | 3,630 | 3,580 | 9,736 | 35,137,735 |
대동기어 (008830) | 19,500 | 170 | .88 | 19,330 | 19,560 | 19,210 | 143,841 | 2,782,571,785 |
삼아제약 (009300) | 17,380 | 140 | .81 | 17,300 | 17,380 | 17,190 | 5,202 | 89,885,470 |
포스코엠텍 (009520) | 11,230 | 90 | .81 | 11,140 | 11,320 | 11,030 | 86,140 | 963,592,540 |
삼보산업 (009620) | 1,547 | -24 | -1.53 | 1,571 | 1,616 | 1,547 | 351,164 | 551,383,951 |
이렘 (009730) | 911 | -4 | -.44 | 915 | 915 | 905 | 184,801 | 168,334,201 |
엠에스씨 (009780) | 8,370 | -200 | -2.33 | 8,570 | 8,780 | 8,370 | 131,167 | 1,120,645,970 |
대한광통신 (010170) | 734 | 61 | 9.06 | 673 | 736 | 666 | 3,319,490 | 2,357,602,724 |
흥국 (010240) | 5,230 | -60 | -1.13 | 5,290 | 5,290 | 5,230 | 13,376 | 70,255,900 |
아이티센엔텍 (010280) | 993 | -32 | -3.12 | 1,025 | 1,025 | 989 | 602,580 | 603,140,163 |
오리콤 (010470) | 6,170 | 0 | 0 | 6,200 | 6,200 | 6,100 | 11,240 | 69,244,230 |
경동제약 (011040) | 5,900 | 0 | 0 | 5,900 | 5,960 | 5,860 | 23,736 | 140,114,470 |
형지I&C (011080) | 1,671 | -130 | -7.22 | 1,860 | 1,864 | 1,669 | 3,742,576 | 6,489,376,413 |
유니크 (011320) | 3,630 | 25 | .69 | 3,605 | 3,695 | 3,580 | 38,522 | 139,158,985 |
서한 (011370) | 874 | 17 | 1.98 | 843 | 878 | 843 | 339,713 | 295,247,687 |
세보엠이씨 (011560) | 10,600 | -10 | -.09 | 10,610 | 10,750 | 10,470 | 36,997 | 391,677,010 |
뉴인텍 (012340) | 575 | 1 | .17 | 570 | 584 | 569 | 39,422 | 22,567,142 |
원일특강 (012620) | 7,530 | 0 | 0 | 7,530 | 7,590 | 7,380 | 13,037 | 97,250,840 |
리드코프 (012700) | 5,760 | 170 | 3.04 | 5,590 | 5,800 | 5,500 | 2,501,735 | 14,234,843,475 |
신일제약 (012790) | 6,710 | 60 | .9 | 6,690 | 6,810 | 6,670 | 60,988 | 411,366,215 |
모베이스전자 (012860) | 1,463 | -17 | -1.15 | 1,476 | 1,489 | 1,461 | 48,093 | 70,573,342 |
하이록코리아 (013030) | 28,350 | -50 | -.18 | 28,400 | 28,600 | 27,950 | 43,719 | 1,232,439,075 |
동원개발 (013120) | 2,560 | -30 | -1.16 | 2,600 | 2,600 | 2,505 | 119,046 | 303,477,582 |
아진산업 (013310) | 2,870 | -50 | -1.71 | 2,920 | 2,935 | 2,845 | 118,744 | 341,453,820 |
CBI (013720) | 1,531 | 7 | .46 | 1,559 | 1,595 | 1,500 | 186,156 | 287,116,114 |
스페코 (013810) | 3,015 | -5 | -.17 | 3,050 | 3,050 | 3,000 | 75,392 | 227,014,185 |
아가방컴퍼니 (013990) | 5,230 | -40 | -.76 | 5,370 | 5,380 | 5,210 | 296,332 | 1,558,531,130 |
메디앙스 (014100) | 2,050 | -85 | -3.98 | 2,135 | 2,215 | 2,040 | 37,826 | 78,080,861 |
원익큐브 (014190) | 1,486 | -16 | -1.07 | 1,485 | 1,506 | 1,485 | 72,728 | 108,476,175 |
광림 (014200) | 6,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
부방 (014470) | 1,653 | -12 | -.72 | 1,658 | 1,682 | 1,650 | 328,765 | 545,848,858 |
고려제약 (014570) | 4,865 | -35 | -.71 | 4,900 | 4,980 | 4,855 | 8,911 | 43,610,275 |
성광벤드 (014620) | 25,900 | -650 | -2.45 | 26,400 | 26,800 | 25,500 | 346,526 | 8,934,689,800 |
오리엔탈정공 (014940) | 6,200 | -20 | -.32 | 6,270 | 6,420 | 5,990 | 828,909 | 5,108,606,550 |
삼륭물산 (014970) | 7,530 | -20 | -.26 | 7,390 | 9,200 | 7,190 | 8,564,233 | 71,019,666,680 |
코콤 (015710) | 4,150 | -20 | -.48 | 4,190 | 4,190 | 4,130 | 10,811 | 44,858,715 |
성우하이텍 (015750) | 5,600 | -140 | -2.44 | 5,690 | 5,710 | 5,580 | 253,674 | 1,428,630,820 |
리더스코스메틱 (016100) | 2,270 | -25 | -1.09 | 2,305 | 2,310 | 2,195 | 48,538 | 109,145,640 |
SGC E&C (016250) | 16,310 | 30 | .18 | 16,390 | 16,390 | 16,110 | 5,989 | 97,003,340 |
큐캐피탈 (016600) | 274 | -1 | -.36 | 274 | 276 | 271 | 161,380 | 44,116,323 |
디모아 (016670) | 5,220 | -270 | -4.92 | 5,350 | 5,390 | 5,120 | 22,773 | 120,366,190 |
현대사료 (016790) | 994 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
카스 (016920) | 1,510 | -49 | -3.14 | 1,560 | 1,573 | 1,501 | 291,134 | 445,413,102 |
신원종합개발 (017000) | 2,850 | 10 | .35 | 2,840 | 2,855 | 2,810 | 65,191 | 184,177,855 |
인터엠 (017250) | 1,024 | 6 | .59 | 1,018 | 1,024 | 1,010 | 32,533 | 33,010,464 |
삼현철강 (017480) | 4,630 | 5 | .11 | 4,620 | 4,640 | 4,595 | 3,721 | 17,196,125 |
세명전기 (017510) | 7,130 | -20 | -.28 | 7,060 | 7,220 | 6,950 | 732,766 | 5,186,677,415 |
대림제지 (017650) | 6,810 | 170 | 2.56 | 6,640 | 6,850 | 6,640 | 12,399 | 83,997,150 |
한국알콜 (017890) | 9,360 | -70 | -.74 | 9,480 | 9,480 | 9,280 | 62,590 | 586,970,340 |
유니슨 (018000) | 1,587 | -28 | -1.73 | 1,638 | 1,665 | 1,577 | 1,933,786 | 3,112,271,600 |
진로발효 (018120) | 18,410 | 10 | .05 | 18,500 | 18,590 | 18,200 | 2,243 | 41,184,320 |
브이티 (018290) | 40,800 | 450 | 1.12 | 40,550 | 43,450 | 40,400 | 1,263,961 | 53,275,472,925 |
삼목에스폼 (018310) | 21,250 | 750 | 3.66 | 20,550 | 21,450 | 20,500 | 17,034 | 358,184,075 |
우진비앤지 (018620) | 925 | -22 | -2.32 | 947 | 948 | 915 | 69,553 | 64,845,428 |
서울제약 (018680) | 3,555 | 35 | .99 | 3,475 | 3,650 | 3,475 | 72,081 | 256,780,001 |
바른손 (018700) | 880 | 3 | .34 | 877 | 884 | 869 | 35,159 | 30,839,476 |
베뉴지 (019010) | 2,230 | 5 | .22 | 2,225 | 2,235 | 2,210 | 7,350 | 16,364,360 |
와이지-원 (019210) | 5,970 | -110 | -1.81 | 6,060 | 6,060 | 5,920 | 168,818 | 1,006,393,640 |
일지테크 (019540) | 4,145 | 65 | 1.59 | 4,080 | 4,145 | 4,055 | 27,834 | 114,037,120 |
SBI인베스트먼트 (019550) | 738 | 3 | .41 | 735 | 738 | 720 | 262,061 | 190,629,114 |
플루토스 (019570) | 335 | -18 | -5.1 | 360 | 370 | 334 | 2,864,404 | 999,832,004 |
에스유앤피 (019590) | 2,765 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
글로본 (019660) | 2,790 | -50 | -1.76 | 2,840 | 3,040 | 2,755 | 51,898 | 150,038,220 |
서연탑메탈 (019770) | 3,695 | -35 | -.94 | 3,700 | 3,745 | 3,660 | 22,563 | 83,335,394 |
에너토크 (019990) | 7,780 | -320 | -3.95 | 7,860 | 8,040 | 7,780 | 249,756 | 1,956,887,500 |
대신정보통신 (020180) | 1,088 | -42 | -3.72 | 1,135 | 1,135 | 1,088 | 771,309 | 851,723,746 |
대동금속 (020400) | 6,170 | 0 | 0 | 6,170 | 6,170 | 6,080 | 5,022 | 30,812,225 |
시공테크 (020710) | 3,830 | 5 | .13 | 3,820 | 3,865 | 3,785 | 270,981 | 1,037,864,869 |
대호특수강 (021040) | 1,508 | -72 | -4.56 | 1,593 | 1,593 | 1,500 | 182,375 | 278,493,620 |
대호특수강우 (021045) | 2,925 | -60 | -2.01 | 2,965 | 2,965 | 2,865 | 10,203 | 29,643,170 |
에이티넘인베스트 (021080) | 2,390 | -35 | -1.44 | 2,410 | 2,425 | 2,365 | 85,618 | 204,715,385 |
KCC건설 (021320) | 5,160 | 120 | 2.38 | 5,070 | 5,190 | 5,020 | 32,311 | 165,397,745 |
한국큐빅 (021650) | 2,410 | 15 | .63 | 2,400 | 2,440 | 2,380 | 38,791 | 93,650,520 |
메이슨캐피탈 (021880) | 494 | -19 | -3.7 | 513 | 513 | 491 | 2,518,252 | 1,252,121,424 |
TKG애강 (022220) | 906 | 3 | .33 | 912 | 912 | 896 | 50,881 | 45,853,294 |
태광 (023160) | 18,620 | 90 | .49 | 18,520 | 18,630 | 18,280 | 178,782 | 3,300,766,220 |
유진기업 (023410) | 3,445 | -5 | -.14 | 3,450 | 3,490 | 3,430 | 137,689 | 474,865,041 |
제이스코홀딩스 (023440) | 1,738 | 52 | 3.08 | 1,684 | 1,740 | 1,661 | 239,010 | 408,326,565 |
CNH (023460) | 109 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
삼보판지 (023600) | 8,900 | 350 | 4.09 | 8,550 | 9,150 | 8,550 | 125,102 | 1,111,854,965 |
한국캐피탈 (023760) | 670 | -6 | -.89 | 676 | 677 | 663 | 271,073 | 180,737,504 |
플레이위드 (023770) | 3,290 | -70 | -2.08 | 3,275 | 3,410 | 3,250 | 18,572 | 61,093,135 |
동일스틸럭스 (023790) | 898 | -29 | -3.13 | 933 | 933 | 895 | 98,324 | 88,868,639 |
풍국주정 (023900) | 9,050 | 10 | .11 | 9,070 | 9,070 | 9,000 | 6,184 | 55,904,260 |
대한약품 (023910) | 28,400 | 50 | .18 | 28,500 | 28,650 | 28,200 | 6,881 | 194,748,550 |
흥구석유 (024060) | 10,900 | -160 | -1.45 | 11,050 | 11,060 | 10,900 | 70,073 | 767,550,220 |
KB오토시스 (024120) | 3,505 | 75 | 2.19 | 3,430 | 3,540 | 3,410 | 52,693 | 184,129,516 |
한일단조 (024740) | 2,040 | -40 | -1.92 | 2,080 | 2,080 | 2,040 | 502,752 | 1,034,394,718 |
유성티엔에스 (024800) | 2,830 | 65 | 2.35 | 2,790 | 2,835 | 2,730 | 239,986 | 666,526,608 |
이화전기 (024810) | 899 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
세원물산 (024830) | 7,290 | 180 | 2.53 | 7,110 | 7,500 | 7,040 | 92,677 | 672,187,800 |
KBI메탈 (024840) | 1,900 | -4 | -.21 | 1,895 | 1,909 | 1,886 | 212,849 | 403,460,311 |
HLB이노베이션 (024850) | 2,010 | -55 | -2.66 | 2,065 | 2,065 | 1,996 | 261,841 | 526,059,817 |
케이피에프 (024880) | 4,400 | -95 | -2.11 | 4,500 | 4,505 | 4,380 | 84,505 | 372,024,185 |
경창산업 (024910) | 1,690 | -12 | -.71 | 1,702 | 1,702 | 1,681 | 23,427 | 39,572,980 |
PN풍년 (024940) | 4,680 | 60 | 1.3 | 4,620 | 4,715 | 4,595 | 114,354 | 534,781,555 |
삼천리자전거 (024950) | 4,350 | -25 | -.57 | 4,395 | 4,395 | 4,335 | 26,555 | 115,797,812 |
시노펙스 (025320) | 6,500 | -30 | -.46 | 6,480 | 6,530 | 6,430 | 238,331 | 1,544,129,955 |
DH오토웨어 (025440) | 894 | 206 | 29.94 | 690 | 894 | 690 | 5,475,098 | 4,565,139,015 |
한국선재 (025550) | 3,505 | -65 | -1.82 | 3,525 | 3,545 | 3,485 | 241,600 | 848,019,227 |
한국정보통신 (025770) | 7,600 | -10 | -.13 | 7,700 | 7,720 | 7,600 | 4,655 | 35,460,610 |
신라에스지 (025870) | 6,120 | 30 | .49 | 6,090 | 6,180 | 6,040 | 10,506 | 64,376,940 |
케이씨피드 (025880) | 2,675 | 0 | 0 | 2,700 | 2,730 | 2,665 | 122,096 | 328,314,385 |
동화기업 (025900) | 8,350 | -10 | -.12 | 8,320 | 8,440 | 8,200 | 62,801 | 524,360,075 |
동신건설 (025950) | 37,450 | -2350 | -5.9 | 42,300 | 42,550 | 36,850 | 228,176 | 8,968,178,850 |
아난티 (025980) | 7,420 | 330 | 4.65 | 7,170 | 7,600 | 7,160 | 1,755,733 | 13,029,211,205 |
제이에스티나 (026040) | 1,851 | 39 | 2.15 | 1,812 | 2,215 | 1,793 | 1,345,064 | 2,731,725,435 |
특수건설 (026150) | 7,450 | -180 | -2.36 | 7,630 | 7,630 | 7,380 | 115,475 | 865,320,335 |
광진실업 (026910) | 2,860 | 30 | 1.06 | 2,830 | 2,860 | 2,830 | 4,099 | 11,662,160 |
서울전자통신 (027040) | 224 | -3 | -1.32 | 225 | 229 | 216 | 274,595 | 61,688,404 |
코리아나 (027050) | 2,375 | 10 | .42 | 2,370 | 2,395 | 2,355 | 51,331 | 121,705,560 |
아주IB투자 (027360) | 2,290 | 20 | .88 | 2,270 | 2,345 | 2,250 | 631,395 | 1,449,467,047 |
상보 (027580) | 1,064 | -10 | -.93 | 1,070 | 1,075 | 1,061 | 118,234 | 125,905,003 |
팜스토리 (027710) | 1,281 | -11 | -.85 | 1,290 | 1,302 | 1,274 | 134,127 | 172,135,643 |
대성창투 (027830) | 1,847 | -39 | -2.07 | 1,878 | 1,886 | 1,843 | 469,246 | 871,093,874 |
휴맥스홀딩스 (028080) | 2,100 | -180 | -7.89 | 2,260 | 2,260 | 2,065 | 144,737 | 312,852,383 |
HLB (028300) | 54,600 | -100 | -.18 | 54,700 | 54,800 | 53,200 | 648,403 | 35,069,403,400 |
광무 (029480) | 2,730 | -60 | -2.15 | 2,830 | 2,830 | 2,700 | 155,565 | 429,239,759 |
코엔텍 (029960) | 8,940 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
드래곤플라이 (030350) | 973 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한글과컴퓨터 (030520) | 23,400 | 400 | 1.74 | 22,950 | 23,450 | 22,700 | 257,057 | 5,971,229,175 |
원익홀딩스 (030530) | 5,410 | -230 | -4.08 | 5,670 | 5,890 | 5,400 | 6,013,965 | 33,750,083,320 |
양지사 (030960) | 8,420 | -50 | -.59 | 8,500 | 8,520 | 8,400 | 17,148 | 145,103,230 |
아이즈비전 (031310) | 1,747 | 1 | .06 | 1,770 | 1,785 | 1,739 | 196,363 | 344,998,211 |
에스에이엠티 (031330) | 2,780 | -20 | -.71 | 2,805 | 2,815 | 2,765 | 180,045 | 501,521,055 |
오스템 (031510) | 1,118 | 30 | 2.76 | 1,088 | 1,118 | 1,088 | 38,389 | 42,448,506 |
디에이치엑스컴퍼니 (031860) | 1,190 | 50 | 4.39 | 1,126 | 1,196 | 1,126 | 84,235 | 97,560,565 |
피에스케이홀딩스 (031980) | 31,150 | -1100 | -3.41 | 31,800 | 32,100 | 31,100 | 99,114 | 3,119,125,950 |
아즈텍WB (032080) | 1,292 | -21 | -1.6 | 1,313 | 1,318 | 1,284 | 31,331 | 40,431,167 |
다우데이타 (032190) | 17,020 | 920 | 5.71 | 16,160 | 17,150 | 15,980 | 817,705 | 13,629,687,235 |
삼일 (032280) | 1,562 | 8 | .51 | 1,554 | 1,569 | 1,534 | 67,568 | 105,514,128 |
한국파마 (032300) | 14,640 | 90 | .62 | 14,430 | 14,750 | 14,430 | 6,175 | 90,418,780 |
케이엠더블유 (032500) | 11,420 | 2630 | 29.92 | 8,800 | 11,420 | 8,700 | 2,262,287 | 24,271,803,150 |
TJ미디어 (032540) | 5,020 | 25 | .5 | 5,000 | 5,040 | 4,940 | 30,041 | 150,414,578 |
피델릭스 (032580) | 1,202 | -12 | -.99 | 1,214 | 1,220 | 1,200 | 116,613 | 140,924,194 |
유비케어 (032620) | 3,770 | 25 | .67 | 3,760 | 3,800 | 3,750 | 104,454 | 394,111,440 |
소프트센 (032680) | 359 | -1 | -.28 | 359 | 360 | 351 | 497,762 | 176,270,101 |
소프트센우 (032685) | 7,060 | -170 | -2.35 | 7,230 | 7,300 | 7,060 | 805 | 5,777,780 |
삼진 (032750) | 4,465 | -5 | -.11 | 4,485 | 4,490 | 4,410 | 14,431 | 64,051,985 |
엠젠솔루션 (032790) | 1,082 | -4 | -.37 | 1,090 | 1,100 | 1,026 | 93,303 | 99,693,472 |
판타지오 (032800) | 560 | 0 | 0 | 555 | 568 | 555 | 53,562 | 29,908,274 |
우리기술 (032820) | 2,210 | -65 | -2.86 | 2,240 | 2,240 | 2,160 | 5,782,158 | 12,782,345,528 |
비트컴퓨터 (032850) | 5,110 | -10 | -.2 | 5,140 | 5,180 | 5,090 | 52,971 | 271,891,500 |
더라미 (032860) | 1,156 | -12 | -1.03 | 1,165 | 1,165 | 1,138 | 88,247 | 101,709,537 |
원익 (032940) | 4,605 | -15 | -.32 | 4,670 | 5,080 | 4,510 | 1,601,084 | 7,706,367,005 |
동일기연 (032960) | 10,690 | 140 | 1.33 | 10,540 | 10,700 | 10,540 | 156 | 1,661,650 |
바이온 (032980) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
제이엠아이 (033050) | 877 | 4 | .46 | 872 | 883 | 870 | 5,410 | 4,743,447 |
제룡전기 (033100) | 32,650 | -1250 | -3.69 | 34,150 | 34,250 | 32,650 | 413,863 | 13,587,218,225 |
디지틀조선 (033130) | 1,580 | -5 | -.32 | 1,585 | 1,590 | 1,570 | 103,380 | 162,917,624 |
엠케이전자 (033160) | 7,670 | -180 | -2.29 | 7,850 | 7,860 | 7,640 | 17,238 | 132,708,910 |
시그네틱스 (033170) | 655 | -12 | -1.8 | 667 | 667 | 653 | 61,505 | 40,488,758 |
모아텍 (033200) | 3,105 | 10 | .32 | 3,070 | 3,150 | 3,060 | 5,827 | 18,120,150 |
인성정보 (033230) | 2,100 | 0 | 0 | 2,100 | 2,135 | 2,085 | 708,111 | 1,489,241,627 |
코웰패션 (033290) | 2,200 | 80 | 3.77 | 2,120 | 2,240 | 2,105 | 201,963 | 443,749,500 |
엠투엔 (033310) | 1,900 | 30 | 1.6 | 1,870 | 1,935 | 1,867 | 81,268 | 154,483,942 |
제이씨현시스템 (033320) | 5,110 | -130 | -2.48 | 5,220 | 5,270 | 5,080 | 173,294 | 891,736,760 |
좋은사람들 (033340) | 929 | 139 | 17.59 | 785 | 1,012 | 785 | 38,809,265 | 36,520,340,122 |
동성화인텍 (033500) | 26,000 | 150 | .58 | 25,850 | 26,250 | 25,200 | 378,472 | 9,691,597,225 |
파라텍 (033540) | 1,363 | -7 | -.51 | 1,370 | 1,378 | 1,360 | 35,864 | 48,918,219 |
블루콤 (033560) | 3,345 | -25 | -.74 | 3,550 | 3,550 | 3,345 | 18,396 | 62,362,545 |
네패스 (033640) | 7,860 | -90 | -1.13 | 7,780 | 7,990 | 7,770 | 36,572 | 287,658,110 |
피노 (033790) | 4,765 | -65 | -1.35 | 4,860 | 4,915 | 4,710 | 39,288 | 188,977,710 |
티비씨 (033830) | 716 | -2 | -.28 | 715 | 719 | 707 | 228,240 | 162,202,974 |
해성산업 (034810) | 7,400 | -130 | -1.73 | 7,550 | 7,550 | 7,320 | 32,785 | 242,618,030 |
해성산업1우 (03481K) | 7,520 | 30 | .4 | 7,520 | 7,730 | 7,350 | 4,130 | 30,978,700 |
조아제약 (034940) | 1,001 | -8 | -.79 | 1,030 | 1,030 | 1,000 | 28,604 | 28,775,339 |
한국기업평가 (034950) | 94,000 | 1200 | 1.29 | 93,300 | 94,500 | 92,800 | 4,995 | 468,477,900 |
그래디언트 (035080) | 14,780 | -100 | -.67 | 14,880 | 14,930 | 14,680 | 21,522 | 318,474,930 |
프럼파스트 (035200) | 3,695 | -125 | -3.27 | 3,875 | 3,900 | 3,665 | 141,275 | 524,682,885 |
골드앤에스 (035290) | 403 | 1 | .25 | 417 | 417 | 402 | 109,065 | 44,247,452 |
기산텔레콤 (035460) | 2,155 | 15 | .7 | 2,140 | 2,180 | 2,110 | 49,404 | 106,343,145 |
KG이니시스 (035600) | 9,100 | 100 | 1.11 | 9,050 | 9,190 | 8,950 | 66,720 | 607,490,615 |
솔본 (035610) | 3,920 | 10 | .26 | 3,910 | 4,005 | 3,905 | 95,276 | 377,503,513 |
바른손이앤에이 (035620) | 407 | -2 | -.49 | 409 | 409 | 398 | 88,698 | 35,703,332 |
CJ ENM (035760) | 61,500 | 800 | 1.32 | 59,900 | 61,800 | 59,900 | 94,876 | 5,813,313,400 |
이지홀딩스 (035810) | 3,780 | -60 | -1.56 | 3,850 | 3,890 | 3,750 | 188,513 | 716,750,981 |
서희건설 (035890) | 1,798 | -29 | -1.59 | 1,844 | 1,859 | 1,786 | 524,911 | 951,810,147 |
JYP Ent. (035900) | 74,700 | -1100 | -1.45 | 75,300 | 77,800 | 74,500 | 348,384 | 26,423,719,650 |
예림당 (036000) | 2,895 | -15 | -.52 | 2,930 | 2,940 | 2,880 | 54,356 | 157,432,115 |
아비코전자 (036010) | 5,130 | -50 | -.97 | 5,150 | 5,240 | 5,070 | 10,441 | 53,686,990 |
케이티알파 (036030) | 4,315 | 110 | 2.62 | 4,190 | 4,400 | 4,190 | 189,902 | 821,170,093 |
위지트 (036090) | 668 | -3 | -.45 | 670 | 672 | 662 | 187,786 | 125,260,635 |
서울평가정보 (036120) | 2,210 | -45 | -2 | 2,260 | 2,275 | 2,205 | 110,554 | 246,549,906 |
에이치엠넥스 (036170) | 991 | 0 | 0 | 991 | 991 | 925 | 95,543 | 93,212,856 |
지더블유바이텍 (036180) | 577 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
금화피에스시 (036190) | 28,650 | -600 | -2.05 | 29,250 | 29,250 | 28,500 | 23,044 | 665,135,700 |
유니셈 (036200) | 5,880 | -50 | -.84 | 5,880 | 5,990 | 5,840 | 101,232 | 596,731,550 |
오상헬스케어 (036220) | 19,910 | 710 | 3.7 | 19,300 | 20,200 | 19,070 | 113,572 | 2,268,411,080 |
대성미생물 (036480) | 8,380 | 40 | .48 | 8,350 | 8,430 | 8,320 | 3,992 | 33,334,115 |
SFA반도체 (036540) | 3,000 | 40 | 1.35 | 2,925 | 3,025 | 2,920 | 308,704 | 922,012,041 |
KZ정밀 (036560) | 11,800 | -30 | -.25 | 11,990 | 12,060 | 11,750 | 11,741 | 139,250,330 |
감성코퍼레이션 (036620) | 5,210 | 80 | 1.56 | 5,390 | 5,410 | 5,040 | 1,896,983 | 9,866,029,200 |
세종텔레콤 (036630) | 6,210 | 690 | 12.5 | 5,490 | 6,760 | 5,440 | 1,899,962 | 11,724,085,065 |
HRS (036640) | 5,360 | -10 | -.19 | 5,340 | 5,420 | 5,320 | 52,069 | 278,512,150 |
삼양케이씨아이 (036670) | 6,820 | 0 | 0 | 6,780 | 6,850 | 6,770 | 14,764 | 100,383,965 |
코맥스 (036690) | 2,885 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
심텍홀딩스 (036710) | 1,426 | -41 | -2.79 | 1,455 | 1,459 | 1,395 | 90,283 | 127,875,330 |
나이스정보통신 (036800) | 20,350 | -400 | -1.93 | 20,850 | 20,850 | 20,300 | 4,261 | 87,407,600 |
에프에스티 (036810) | 17,300 | -250 | -1.42 | 17,540 | 17,720 | 17,250 | 33,941 | 592,616,350 |
솔브레인홀딩스 (036830) | 29,250 | -50 | -.17 | 28,850 | 29,800 | 28,650 | 13,362 | 390,417,675 |
진성티이씨 (036890) | 11,270 | -160 | -1.4 | 11,560 | 11,590 | 11,250 | 331,403 | 3,772,590,055 |
주성엔지니어링 (036930) | 31,400 | -800 | -2.48 | 31,900 | 32,300 | 31,350 | 368,762 | 11,680,630,750 |
파워넷 (037030) | 2,605 | -30 | -1.14 | 2,630 | 2,755 | 2,575 | 1,739,062 | 4,657,215,579 |
파세코 (037070) | 6,990 | 40 | .58 | 6,950 | 7,070 | 6,870 | 42,284 | 295,712,000 |
한국팩키지 (037230) | 2,000 | -35 | -1.72 | 2,025 | 2,050 | 1,995 | 137,570 | 276,259,233 |
인지디스플레 (037330) | 1,334 | 6 | .45 | 1,335 | 1,360 | 1,310 | 23,075 | 30,726,105 |
성도이엔지 (037350) | 4,495 | -15 | -.33 | 4,555 | 4,555 | 4,485 | 54,805 | 247,059,537 |
EG (037370) | 5,980 | -140 | -2.29 | 6,160 | 6,160 | 5,940 | 14,608 | 87,807,885 |
우리엔터프라이즈 (037400) | 1,073 | 4 | .37 | 1,069 | 1,078 | 1,060 | 19,694 | 21,008,944 |
희림 (037440) | 5,100 | -30 | -.58 | 5,110 | 5,150 | 5,050 | 35,887 | 182,986,520 |
삼지전자 (037460) | 10,330 | -90 | -.86 | 10,360 | 10,450 | 10,250 | 45,339 | 468,044,425 |
쎄니트 (037760) | 1,631 | -1 | -.06 | 1,632 | 1,637 | 1,616 | 5,845 | 9,512,414 |
엘컴텍 (037950) | 980 | 0 | 0 | 980 | 984 | 976 | 222,716 | 218,055,532 |
제일테크노스 (038010) | 6,350 | -100 | -1.55 | 6,490 | 6,490 | 6,240 | 51,337 | 324,675,695 |
루멘스 (038060) | 910 | 1 | .11 | 910 | 913 | 900 | 53,483 | 48,421,906 |
서린바이오 (038070) | 8,250 | -140 | -1.67 | 8,540 | 9,390 | 8,210 | 3,775,644 | 33,420,101,310 |
에코플라스틱 (038110) | 3,020 | -60 | -1.95 | 3,085 | 3,115 | 3,005 | 1,566,092 | 4,757,428,830 |
마크로젠 (038290) | 15,720 | 80 | .51 | 15,600 | 15,780 | 15,540 | 4,118 | 64,526,040 |
레드캡투어 (038390) | 11,800 | -200 | -1.67 | 11,980 | 12,080 | 11,670 | 43,695 | 516,523,430 |
바이오스마트 (038460) | 3,375 | -15 | -.44 | 3,375 | 3,445 | 3,345 | 214,645 | 726,608,284 |
삼표시멘트 (038500) | 3,135 | -10 | -.32 | 3,155 | 3,180 | 3,120 | 65,058 | 204,278,800 |
케이바이오 (038530) | 268 | 0 | 0 | 268 | 303 | 266 | 8,005,528 | 2,262,579,236 |
상상인 (038540) | 1,991 | -54 | -2.64 | 2,020 | 2,115 | 1,975 | 865,820 | 1,750,925,302 |
위즈코프 (038620) | 625 | -18 | -2.8 | 638 | 641 | 624 | 616,057 | 388,993,455 |
에스넷 (038680) | 4,250 | -105 | -2.41 | 4,400 | 4,400 | 4,250 | 55,675 | 239,008,222 |
에코바이오 (038870) | 4,065 | 15 | .37 | 4,090 | 4,140 | 4,015 | 124,162 | 506,518,829 |
아이에이 (038880) | 214 | 6 | 2.88 | 209 | 217 | 206 | 1,331,909 | 282,163,335 |
파인디지털 (038950) | 3,330 | 20 | .6 | 3,280 | 3,480 | 3,280 | 2,381 | 7,906,255 |
현대에이치티 (039010) | 7,900 | -10 | -.13 | 7,890 | 8,030 | 7,820 | 30,518 | 240,150,640 |
이건홀딩스 (039020) | 4,590 | -30 | -.65 | 4,620 | 4,630 | 4,540 | 166,792 | 766,420,238 |
이오테크닉스 (039030) | 143,900 | -1600 | -1.1 | 142,800 | 148,500 | 142,800 | 69,293 | 10,081,559,800 |
오스코텍 (039200) | 29,500 | 350 | 1.2 | 28,900 | 30,200 | 28,900 | 200,303 | 5,927,141,450 |
경남스틸 (039240) | 3,155 | -20 | -.63 | 3,175 | 3,175 | 3,110 | 429,680 | 1,343,994,905 |
인포뱅크 (039290) | 6,210 | -10 | -.16 | 6,150 | 6,270 | 6,140 | 15,015 | 93,261,880 |
세중 (039310) | 1,519 | -5 | -.33 | 1,530 | 1,570 | 1,512 | 29,911 | 45,573,292 |
한국경제TV (039340) | 5,500 | -10 | -.18 | 5,550 | 5,570 | 5,440 | 2,815 | 15,493,410 |
케이엘넷 (039420) | 2,680 | 5 | .19 | 2,680 | 2,685 | 2,655 | 36,537 | 97,614,212 |
에스티아이 (039440) | 20,000 | -700 | -3.38 | 20,300 | 20,600 | 19,880 | 87,052 | 1,751,225,455 |
다산네트웍스 (039560) | 2,830 | 95 | 3.47 | 2,705 | 2,940 | 2,690 | 167,932 | 474,175,255 |
화성밸브 (039610) | 10,480 | 80 | .77 | 10,500 | 10,650 | 10,220 | 201,761 | 2,103,079,175 |
한국정보공학 (039740) | 2,895 | 30 | 1.05 | 2,865 | 2,930 | 2,865 | 18,944 | 54,993,720 |
오로라 (039830) | 6,390 | 40 | .63 | 6,350 | 6,400 | 6,300 | 5,889 | 37,380,930 |
디오 (039840) | 17,960 | -130 | -.72 | 18,080 | 18,080 | 17,690 | 39,162 | 700,400,155 |
나노엔텍 (039860) | 3,575 | 75 | 2.14 | 3,505 | 3,615 | 3,475 | 130,444 | 464,888,098 |
폴라리스AI (039980) | 2,765 | -55 | -1.95 | 2,820 | 2,835 | 2,755 | 516,917 | 1,433,429,335 |
누리플렉스 (040160) | 3,220 | 85 | 2.71 | 3,100 | 3,250 | 3,100 | 24,693 | 78,846,750 |
YTN (040300) | 3,220 | 0 | 0 | 3,245 | 3,250 | 3,205 | 59,782 | 192,913,230 |
크레오에스지 (040350) | 628 | -2 | -.32 | 630 | 640 | 614 | 373,093 | 233,572,027 |
정상제이엘에스 (040420) | 6,060 | 30 | .5 | 6,030 | 6,080 | 6,030 | 23,264 | 140,726,430 |
SG&G (040610) | 1,627 | 23 | 1.43 | 1,605 | 1,631 | 1,605 | 104,814 | 169,875,782 |
아이씨디 (040910) | 4,110 | -55 | -1.32 | 4,225 | 4,225 | 4,110 | 14,866 | 61,365,630 |
폴라리스오피스 (041020) | 5,480 | -30 | -.54 | 5,510 | 5,520 | 5,430 | 158,939 | 871,531,605 |
우리기술투자 (041190) | 6,890 | -210 | -2.96 | 7,010 | 7,010 | 6,860 | 361,001 | 2,493,860,955 |
현대에버다임 (041440) | 8,210 | -80 | -.97 | 8,270 | 8,280 | 8,140 | 111,699 | 914,573,995 |
한국전자인증 (041460) | 3,620 | -80 | -2.16 | 3,705 | 3,705 | 3,615 | 82,061 | 299,580,345 |
에스엠 (041510) | 128,300 | -9100 | -6.62 | 136,500 | 138,200 | 127,100 | 346,370 | 45,029,773,550 |
이엘씨 (041520) | 7,710 | 40 | .52 | 7,670 | 7,710 | 7,540 | 14,803 | 113,093,155 |
플래스크 (041590) | 2,370 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인바디 (041830) | 24,550 | 0 | 0 | 24,350 | 24,850 | 24,350 | 26,418 | 652,796,075 |
폴라리스AI파마 (041910) | 8,090 | 90 | 1.13 | 8,040 | 8,220 | 7,930 | 303,238 | 2,444,352,365 |
메디아나 (041920) | 6,480 | 70 | 1.09 | 6,400 | 6,580 | 6,260 | 248,386 | 1,607,811,665 |
동아화성 (041930) | 5,760 | -30 | -.52 | 5,790 | 5,820 | 5,710 | 16,125 | 92,804,100 |
코미팜 (041960) | 5,300 | 0 | 0 | 5,280 | 5,350 | 5,170 | 96,653 | 506,790,870 |
카페24 (042000) | 45,400 | 700 | 1.57 | 44,800 | 45,500 | 44,100 | 547,579 | 24,768,245,000 |
케이피엠테크 (042040) | 260 | -6 | -2.26 | 265 | 265 | 256 | 337,902 | 87,626,582 |
에스씨디 (042110) | 1,435 | 9 | .63 | 1,430 | 1,435 | 1,424 | 51,489 | 73,472,874 |
비츠로테크 (042370) | 7,650 | -190 | -2.42 | 7,820 | 7,850 | 7,610 | 104,729 | 803,324,595 |
네오위즈홀딩스 (042420) | 22,900 | 700 | 3.15 | 22,200 | 23,350 | 21,750 | 17,457 | 396,802,900 |
링네트 (042500) | 4,170 | -20 | -.48 | 4,150 | 4,195 | 4,145 | 23,283 | 97,040,595 |
라온시큐어 (042510) | 9,390 | 30 | .32 | 9,360 | 9,460 | 9,280 | 17,956 | 168,426,130 |
한스바이오메드 (042520) | 8,300 | 120 | 1.47 | 8,370 | 8,370 | 8,100 | 12,313 | 101,544,320 |
새로닉스 (042600) | 7,070 | -30 | -.42 | 7,100 | 7,160 | 6,970 | 16,159 | 114,285,975 |
상지건설 (042940) | 20,550 | 150 | .74 | 21,750 | 22,650 | 19,840 | 2,439,085 | 51,565,461,420 |
더테크놀로지 (043090) | 380 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
알파녹스 (043100) | 4,085 | 185 | 4.74 | 3,955 | 4,150 | 3,680 | 239,058 | 947,707,484 |
바텍 (043150) | 20,350 | 100 | .49 | 20,250 | 20,450 | 20,100 | 4,303 | 87,553,800 |
파루 (043200) | 1,030 | 132 | 14.7 | 942 | 1,167 | 900 | 42,696,520 | 47,447,023,265 |
티에스넥스젠 (043220) | 171 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
성호전자 (043260) | 1,139 | -13 | -1.13 | 1,160 | 1,160 | 1,116 | 199,873 | 226,521,483 |
에쎈테크 (043340) | 513 | -2 | -.39 | 520 | 520 | 509 | 84,533 | 43,370,216 |
디지아이 (043360) | 2,205 | 80 | 3.76 | 2,180 | 2,260 | 2,135 | 30,132 | 65,704,435 |
피에이치에이 (043370) | 10,320 | -10 | -.1 | 10,300 | 10,370 | 10,170 | 19,907 | 205,168,830 |
웰킵스하이텍 (043590) | 655 | 14 | 2.18 | 647 | 667 | 641 | 25,447 | 16,453,027 |
KT지니뮤직 (043610) | 2,190 | 20 | .92 | 2,165 | 2,220 | 2,145 | 224,105 | 490,519,412 |
국순당 (043650) | 4,550 | -40 | -.87 | 4,590 | 4,600 | 4,450 | 16,708 | 75,810,572 |
서울리거 (043710) | 696 | -6 | -.85 | 702 | 718 | 681 | 59,020 | 41,068,409 |
자연과환경 (043910) | 730 | -6 | -.82 | 735 | 736 | 726 | 835,128 | 610,209,176 |
조광ILI (044060) | 732 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KD (044180) | 708 | -53 | -6.96 | 761 | 770 | 708 | 679,672 | 493,311,226 |
위닉스 (044340) | 6,430 | 140 | 2.23 | 6,320 | 6,650 | 6,270 | 60,152 | 386,036,350 |
빌리언스 (044480) | 456 | -2 | -.44 | 458 | 471 | 451 | 155,627 | 71,476,082 |
태웅 (044490) | 22,900 | 800 | 3.62 | 22,400 | 24,500 | 21,750 | 5,648,207 | 131,730,088,250 |
에이치케이 (044780) | 1,282 | 0 | 0 | 1,279 | 1,282 | 1,270 | 18,427 | 23,480,653 |
이글벳 (044960) | 4,475 | -45 | -1 | 4,545 | 4,550 | 4,475 | 69,795 | 314,343,235 |
에이치엔에스하이텍 (044990) | 16,940 | -150 | -.88 | 16,980 | 17,090 | 16,530 | 12,204 | 204,897,925 |
오공 (045060) | 2,595 | 25 | .97 | 2,570 | 2,600 | 2,570 | 14,974 | 38,748,145 |
한양이엔지 (045100) | 16,270 | -90 | -.55 | 16,420 | 16,420 | 16,250 | 25,371 | 413,854,235 |
성우테크론 (045300) | 2,900 | 0 | 0 | 2,895 | 2,900 | 2,870 | 2,653 | 7,646,900 |
토탈소프트 (045340) | 5,990 | -360 | -5.67 | 6,370 | 6,370 | 5,950 | 140,947 | 854,633,220 |
대아티아이 (045390) | 4,430 | 45 | 1.03 | 4,425 | 4,565 | 4,385 | 934,031 | 4,190,771,124 |
정원엔시스 (045510) | 869 | 1 | .12 | 868 | 881 | 857 | 24,590 | 21,262,698 |
크린앤사이언스 (045520) | 4,655 | 45 | .98 | 4,610 | 4,655 | 4,610 | 5,836 | 27,045,635 |
에이텍 (045660) | 20,050 | -1000 | -4.75 | 22,050 | 22,050 | 19,900 | 229,736 | 4,757,043,590 |
코아시아 (045970) | 3,030 | 20 | .66 | 3,065 | 3,065 | 3,005 | 7,626 | 23,028,965 |
코다코 (046070) | 10,280 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오르비텍 (046120) | 2,540 | -45 | -1.74 | 2,595 | 2,595 | 2,495 | 235,626 | 594,463,592 |
HLB파나진 (046210) | 2,460 | -15 | -.61 | 2,520 | 2,530 | 2,430 | 67,193 | 166,204,420 |
백금T&A (046310) | 2,840 | 10 | .35 | 2,825 | 2,840 | 2,790 | 25,956 | 72,922,980 |
삼화네트웍스 (046390) | 1,204 | -6 | -.5 | 1,200 | 1,214 | 1,194 | 53,309 | 63,994,124 |
KG모빌리언스 (046440) | 4,405 | 35 | .8 | 4,330 | 4,420 | 4,315 | 51,096 | 224,168,632 |
서울반도체 (046890) | 6,570 | -50 | -.76 | 6,560 | 6,660 | 6,560 | 68,280 | 451,160,060 |
우원개발 (046940) | 2,800 | -70 | -2.44 | 2,850 | 2,870 | 2,780 | 216,670 | 609,233,410 |
우리로 (046970) | 1,372 | -6 | -.44 | 1,368 | 1,385 | 1,341 | 476,833 | 647,537,284 |
한빛소프트 (047080) | 1,369 | -6 | -.44 | 1,408 | 1,408 | 1,350 | 44,275 | 60,136,176 |
파워로직스 (047310) | 4,425 | -25 | -.56 | 4,475 | 4,545 | 4,415 | 58,067 | 258,053,700 |
이스트소프트 (047560) | 19,200 | -320 | -1.64 | 19,520 | 19,520 | 19,100 | 53,487 | 1,028,604,315 |
코데즈컴바인 (047770) | 1,760 | 17 | .98 | 1,733 | 1,780 | 1,725 | 165,106 | 289,129,011 |
초록뱀미디어 (047820) | 4,475 | -80 | -1.76 | 4,530 | 4,600 | 4,397 | 61,376 | 275,765,350 |
HLB제약 (047920) | 19,450 | -360 | -1.82 | 19,760 | 19,810 | 19,190 | 126,693 | 2,458,503,145 |
현대바이오 (048410) | 11,060 | 0 | 0 | 10,940 | 11,560 | 10,940 | 1,257,748 | 13,969,766,050 |
유라테크 (048430) | 9,590 | -190 | -1.94 | 9,890 | 9,890 | 9,500 | 87,649 | 844,933,110 |
대동스틸 (048470) | 4,435 | 115 | 2.66 | 4,350 | 4,480 | 4,205 | 168,885 | 742,661,243 |
인트론바이오 (048530) | 4,380 | 330 | 8.15 | 4,050 | 4,870 | 4,050 | 2,420,132 | 10,971,503,832 |
SM C&C (048550) | 1,361 | -17 | -1.23 | 1,378 | 1,398 | 1,356 | 179,468 | 245,640,053 |
TPC (048770) | 1,910 | -19 | -.98 | 1,908 | 1,929 | 1,903 | 13,927 | 26,612,544 |
엔피케이 (048830) | 1,067 | 4 | .38 | 1,063 | 1,067 | 1,063 | 13,672 | 14,549,008 |
시너지이노베이션 (048870) | 2,710 | -40 | -1.45 | 2,760 | 2,770 | 2,705 | 170,934 | 467,229,699 |
대원미디어 (048910) | 10,860 | -40 | -.37 | 10,800 | 10,890 | 10,560 | 89,756 | 958,937,795 |
인탑스 (049070) | 15,280 | -180 | -1.16 | 15,460 | 15,460 | 15,230 | 24,210 | 371,104,000 |
기가레인 (049080) | 528 | -4 | -.75 | 536 | 611 | 518 | 5,501,342 | 3,139,032,291 |
파인디앤씨 (049120) | 991 | 1 | .1 | 990 | 1,003 | 980 | 13,412 | 13,211,184 |
셀루메드 (049180) | 1,060 | 35 | 3.41 | 1,025 | 1,210 | 1,010 | 4,483,912 | 5,076,003,801 |
코메론 (049430) | 9,920 | 20 | .2 | 9,930 | 9,980 | 9,780 | 28,484 | 281,864,120 |
SGA (049470) | 361 | -7 | -1.9 | 370 | 370 | 358 | 78,879 | 28,511,077 |
오픈베이스 (049480) | 2,340 | -30 | -1.27 | 2,370 | 2,375 | 2,340 | 69,196 | 162,593,135 |
유아이엘 (049520) | 3,685 | -15 | -.41 | 3,695 | 3,715 | 3,660 | 33,176 | 122,317,670 |
잉크테크 (049550) | 3,485 | 5 | .14 | 3,550 | 3,550 | 3,455 | 1,063 | 3,700,000 |
재영솔루텍 (049630) | 854 | 13 | 1.55 | 848 | 896 | 833 | 1,174,873 | 1,019,338,760 |
고려신용정보 (049720) | 10,360 | -40 | -.38 | 10,430 | 10,510 | 10,330 | 47,721 | 498,832,915 |
승일 (049830) | 8,560 | 230 | 2.76 | 8,330 | 8,810 | 8,330 | 18,123 | 157,334,275 |
미래컴퍼니 (049950) | 16,920 | -480 | -2.76 | 17,480 | 17,480 | 16,890 | 28,531 | 485,009,305 |
쎌바이오텍 (049960) | 12,930 | 0 | 0 | 12,930 | 12,930 | 12,810 | 9,765 | 125,415,230 |
비케이홀딩스 (050090) | 813 | 31 | 3.96 | 788 | 829 | 783 | 41,321 | 33,065,013 |
캠시스 (050110) | 736 | -13 | -1.74 | 749 | 749 | 735 | 119,144 | 88,253,047 |
ES큐브 (050120) | 2,425 | 5 | .21 | 2,430 | 2,430 | 2,395 | 929 | 2,242,540 |
에스폴리텍 (050760) | 1,724 | 9 | .52 | 1,702 | 1,724 | 1,698 | 18,360 | 31,354,053 |
아세아텍 (050860) | 2,095 | 25 | 1.21 | 2,085 | 2,105 | 2,070 | 29,002 | 60,633,815 |
쏠리드 (050890) | 6,690 | 250 | 3.88 | 6,400 | 6,970 | 6,400 | 1,956,506 | 13,113,487,575 |
수산아이앤티 (050960) | 12,550 | -550 | -4.2 | 13,120 | 13,250 | 12,500 | 72,741 | 927,907,040 |
지어소프트 (051160) | 9,610 | 10 | .1 | 9,660 | 9,820 | 9,520 | 88,743 | 859,939,785 |
토비스 (051360) | 15,200 | -380 | -2.44 | 15,590 | 15,590 | 15,160 | 77,970 | 1,194,246,375 |
인터플렉스 (051370) | 8,240 | 0 | 0 | 8,240 | 8,280 | 8,150 | 18,154 | 149,035,880 |
피씨디렉트 (051380) | 2,310 | -30 | -1.28 | 2,305 | 2,365 | 2,300 | 46,571 | 107,852,486 |
YW (051390) | 3,725 | 10 | .27 | 3,730 | 3,730 | 3,700 | 4,155 | 15,445,405 |
나라엠앤디 (051490) | 3,885 | -45 | -1.15 | 3,895 | 3,940 | 3,870 | 12,621 | 49,177,055 |
CJ프레시웨이 (051500) | 26,400 | 0 | 0 | 26,350 | 26,700 | 26,250 | 20,580 | 545,902,475 |
큐로홀딩스 (051780) | 828 | 15 | 1.85 | 813 | 829 | 813 | 58,918 | 48,426,349 |
중앙첨단소재 (051980) | 3,110 | -40 | -1.27 | 3,150 | 3,255 | 3,035 | 1,866,852 | 5,833,819,248 |
에스티큐브 (052020) | 6,440 | -110 | -1.68 | 6,530 | 6,700 | 6,380 | 104,210 | 677,861,165 |
iMBC (052220) | 4,355 | 90 | 2.11 | 4,250 | 4,375 | 4,210 | 463,455 | 1,994,482,371 |
현대바이오랜드 (052260) | 4,725 | 25 | .53 | 4,665 | 4,750 | 4,665 | 63,493 | 299,537,932 |
오션인더블유 (052300) | 2,650 | 0 | 0 | 2,650 | 2,665 | 2,595 | 15,869 | 41,546,660 |
코텍 (052330) | 9,650 | -90 | -.92 | 9,670 | 9,780 | 9,630 | 16,584 | 160,895,730 |
코나아이 (052400) | 43,450 | -200 | -.46 | 44,400 | 44,900 | 41,600 | 334,452 | 14,354,843,625 |
오성첨단소재 (052420) | 1,395 | 16 | 1.16 | 1,377 | 1,400 | 1,371 | 430,820 | 599,284,416 |
아이크래프트 (052460) | 2,365 | -20 | -.84 | 2,380 | 2,385 | 2,340 | 153,035 | 360,886,220 |
한네트 (052600) | 4,465 | -15 | -.33 | 4,460 | 4,470 | 4,410 | 80,907 | 359,024,425 |
제일바이오 (052670) | 2,080 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아모텍 (052710) | 8,660 | 10 | .12 | 8,660 | 8,810 | 8,570 | 27,058 | 234,095,540 |
아이톡시 (052770) | 798 | 5 | .63 | 793 | 815 | 786 | 85,533 | 68,029,046 |
액토즈소프트 (052790) | 6,250 | -80 | -1.26 | 6,300 | 6,310 | 6,240 | 2,264 | 14,173,990 |
아이앤씨 (052860) | 1,885 | 49 | 2.67 | 1,731 | 1,894 | 1,731 | 27,043 | 50,286,197 |
KX하이텍 (052900) | 938 | 2 | .21 | 939 | 950 | 931 | 73,028 | 68,458,147 |
바이넥스 (053030) | 17,530 | 700 | 4.16 | 16,770 | 17,930 | 16,560 | 1,304,078 | 22,893,756,400 |
지에스이 (053050) | 2,725 | 15 | .55 | 2,730 | 2,735 | 2,690 | 101,190 | 274,367,780 |
세동 (053060) | 1,323 | -51 | -3.71 | 1,362 | 1,374 | 1,315 | 86,713 | 116,409,141 |
케이엔솔 (053080) | 12,140 | -320 | -2.57 | 12,340 | 12,360 | 12,100 | 31,007 | 378,771,635 |
프리엠스 (053160) | 8,830 | -260 | -2.86 | 9,100 | 9,110 | 8,810 | 33,034 | 294,308,630 |
금강철강 (053260) | 4,280 | 70 | 1.66 | 4,210 | 4,280 | 4,210 | 2,902 | 12,325,195 |
구영테크 (053270) | 2,270 | -20 | -.87 | 2,300 | 2,300 | 2,260 | 25,495 | 57,956,240 |
예스24 (053280) | 4,280 | -40 | -.93 | 4,320 | 4,320 | 4,265 | 26,022 | 111,473,377 |
NE능률 (053290) | 2,590 | -45 | -1.71 | 2,605 | 2,650 | 2,585 | 79,594 | 207,113,907 |
한국정보인증 (053300) | 5,670 | -220 | -3.74 | 5,770 | 5,800 | 5,620 | 1,314,714 | 7,489,319,645 |
이니텍 (053350) | 9,040 | -390 | -4.14 | 9,570 | 10,050 | 8,700 | 394,965 | 3,703,895,870 |
세코닉스 (053450) | 5,460 | -60 | -1.09 | 5,500 | 5,520 | 5,420 | 79,211 | 433,126,150 |
웹케시 (053580) | 14,920 | -330 | -2.16 | 15,190 | 15,950 | 14,140 | 1,114,184 | 16,731,412,030 |
프로텍 (053610) | 22,950 | -500 | -2.13 | 23,450 | 23,800 | 22,850 | 16,021 | 371,001,675 |
태양 (053620) | 6,580 | 50 | .77 | 6,570 | 6,590 | 6,500 | 7,295 | 47,765,630 |
삼보모터스 (053700) | 4,110 | -75 | -1.79 | 4,185 | 4,185 | 4,100 | 70,146 | 289,910,105 |
안랩 (053800) | 61,900 | -1100 | -1.75 | 62,500 | 62,500 | 61,600 | 35,945 | 2,229,709,950 |
경남제약 (053950) | 667 | -2 | -.3 | 669 | 673 | 663 | 225,975 | 150,947,816 |
오상자이엘 (053980) | 3,745 | -5 | -.13 | 3,810 | 3,825 | 3,725 | 78,112 | 293,653,363 |
한국컴퓨터 (054040) | 4,705 | -35 | -.74 | 4,780 | 4,780 | 4,620 | 60,394 | 282,503,800 |
농우바이오 (054050) | 8,050 | -70 | -.86 | 8,100 | 8,130 | 7,960 | 41,130 | 330,026,665 |
삼진엘앤디 (054090) | 764 | 4 | .53 | 760 | 779 | 731 | 38,556 | 29,251,283 |
메디콕스 (054180) | 219 | -18 | -7.59 | 214 | 248 | 213 | 24,483,108 | 5,583,879,482 |
이랜텍 (054210) | 5,120 | -20 | -.39 | 5,130 | 5,130 | 5,030 | 19,433 | 98,393,315 |
비츠로시스 (054220) | 352 | 4 | 1.15 | 348 | 355 | 343 | 357,052 | 124,298,953 |
팬스타엔터프라이즈 (054300) | 616 | -5 | -.81 | 621 | 643 | 611 | 1,374,930 | 857,319,014 |
케이피티유 (054410) | 3,620 | 10 | .28 | 3,610 | 3,650 | 3,580 | 4,170 | 15,112,220 |
텔레칩스 (054450) | 13,150 | -80 | -.6 | 13,160 | 13,350 | 13,010 | 31,609 | 415,931,720 |
삼영엠텍 (054540) | 5,030 | -150 | -2.9 | 5,180 | 5,250 | 4,960 | 316,841 | 1,600,535,354 |
APS (054620) | 5,480 | -130 | -2.32 | 5,610 | 5,650 | 5,440 | 13,610 | 75,343,270 |
에이디칩스 (054630) | 1,580 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대한뉴팜 (054670) | 7,440 | -30 | -.4 | 7,540 | 7,600 | 7,400 | 160,653 | 1,202,995,340 |
키이스트 (054780) | 4,135 | 5 | .12 | 4,100 | 4,200 | 4,100 | 11,726 | 48,745,875 |
아이디스홀딩스 (054800) | 10,800 | 370 | 3.55 | 10,540 | 10,920 | 10,470 | 39,753 | 426,235,290 |
한컴위드 (054920) | 2,800 | 40 | 1.45 | 2,760 | 2,820 | 2,740 | 81,864 | 228,354,871 |
유신 (054930) | 24,050 | -200 | -.82 | 24,500 | 24,500 | 23,950 | 10,159 | 244,863,975 |
엑사이엔씨 (054940) | 783 | -22 | -2.73 | 797 | 820 | 774 | 789,239 | 624,997,755 |
제이브이엠 (054950) | 25,500 | 650 | 2.62 | 24,700 | 25,500 | 24,650 | 46,279 | 1,164,950,400 |
유진로봇 (056080) | 10,860 | -550 | -4.82 | 11,370 | 11,460 | 10,560 | 912,627 | 10,010,158,370 |
시지메드텍 (056090) | 915 | -13 | -1.4 | 923 | 936 | 908 | 411,173 | 379,177,494 |
에스에프에이 (056190) | 20,950 | -250 | -1.18 | 21,000 | 21,400 | 20,900 | 38,912 | 818,268,450 |
코위버 (056360) | 5,700 | -20 | -.35 | 5,650 | 5,900 | 5,560 | 90,919 | 520,464,105 |
신화인터텍 (056700) | 1,892 | 24 | 1.28 | 1,868 | 1,892 | 1,868 | 31,735 | 59,848,554 |
CNT85 (056730) | 824 | 0 | 0 | 817 | 870 | 801 | 108,375 | 88,182,155 |
YBM넷 (057030) | 3,520 | -20 | -.56 | 3,530 | 3,565 | 3,485 | 149,734 | 527,725,335 |
옴니시스템 (057540) | 975 | 13 | 1.35 | 965 | 980 | 959 | 418,467 | 406,900,114 |
티사이언티픽 (057680) | 798 | -27 | -3.27 | 828 | 828 | 793 | 183,651 | 146,855,164 |
푸른소나무 (057880) | 8,790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
멕아이씨에스 (058110) | 2,630 | -55 | -2.05 | 2,640 | 2,765 | 2,560 | 291,807 | 769,365,384 |
KNN (058400) | 762 | 1 | .13 | 760 | 764 | 756 | 237,530 | 180,672,869 |
한주에이알티 (058450) | 1,131 | 48 | 4.43 | 1,084 | 1,134 | 1,084 | 33,166 | 36,944,358 |
리노공업 (058470) | 39,600 | -1400 | -3.41 | 40,400 | 40,600 | 39,600 | 312,289 | 12,496,119,900 |
에스피지 (058610) | 24,000 | 150 | .63 | 24,000 | 24,000 | 23,500 | 91,479 | 2,175,545,825 |
엠게임 (058630) | 5,300 | -10 | -.19 | 5,310 | 5,330 | 5,250 | 69,320 | 366,677,110 |
CMG제약 (058820) | 2,165 | -60 | -2.7 | 2,220 | 2,245 | 2,155 | 1,782,141 | 3,929,294,847 |
엠로 (058970) | 48,000 | -700 | -1.44 | 48,400 | 48,700 | 47,450 | 60,682 | 2,905,823,675 |
미코 (059090) | 12,980 | -110 | -.84 | 13,040 | 13,340 | 12,850 | 203,645 | 2,656,214,865 |
아이컴포넌트 (059100) | 5,090 | 0 | 0 | 5,140 | 5,230 | 5,060 | 28,686 | 146,571,130 |
아진엑스텍 (059120) | 6,800 | -170 | -2.44 | 6,920 | 6,970 | 6,790 | 32,971 | 225,218,385 |
메타바이오메드 (059210) | 5,890 | 50 | .86 | 5,840 | 6,000 | 5,770 | 1,312,435 | 7,737,443,640 |
해성에어로보틱스 (059270) | 5,950 | 20 | .34 | 5,920 | 5,960 | 5,820 | 66,446 | 391,848,050 |
인선이엔티 (060150) | 5,470 | 60 | 1.11 | 5,380 | 5,490 | 5,380 | 38,488 | 209,869,265 |
소니드 (060230) | 425 | -3 | -.7 | 430 | 436 | 411 | 1,271,308 | 535,519,473 |
스타코링크 (060240) | 1,976 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
NHN KCP (060250) | 7,550 | -60 | -.79 | 7,600 | 7,670 | 7,520 | 43,407 | 330,205,505 |
뉴보텍 (060260) | 1,527 | -14 | -.91 | 1,541 | 1,560 | 1,518 | 89,955 | 137,984,032 |
큐렉소 (060280) | 9,350 | -120 | -1.27 | 9,420 | 9,430 | 9,180 | 89,926 | 840,718,955 |
3S (060310) | 2,150 | -10 | -.46 | 2,175 | 2,180 | 2,135 | 251,297 | 540,666,626 |
LS마린솔루션 (060370) | 17,850 | -150 | -.83 | 18,000 | 18,000 | 17,360 | 249,916 | 4,407,426,590 |
동양에스텍 (060380) | 1,310 | -5 | -.38 | 1,315 | 1,330 | 1,303 | 30,266 | 39,701,369 |
국일신동 (060480) | 1,689 | 18 | 1.08 | 1,715 | 1,715 | 1,671 | 12,359 | 20,911,323 |
에스에이티 (060540) | 1,333 | -3 | -.22 | 1,336 | 1,336 | 1,315 | 34,076 | 45,109,341 |
홈센타홀딩스 (060560) | 815 | -12 | -1.45 | 829 | 829 | 810 | 71,683 | 58,480,192 |
드림어스컴퍼니 (060570) | 1,893 | -15 | -.79 | 1,902 | 1,960 | 1,885 | 292,323 | 557,165,632 |
씨티씨바이오 (060590) | 6,830 | 90 | 1.34 | 6,850 | 6,870 | 6,740 | 30,866 | 210,530,490 |
KH바텍 (060720) | 10,290 | 0 | 0 | 10,230 | 10,410 | 10,040 | 76,895 | 787,916,360 |
영림원소프트랩 (060850) | 5,480 | -30 | -.54 | 5,580 | 5,580 | 5,420 | 16,679 | 91,299,265 |
DGP (060900) | 1,355 | -5 | -.37 | 1,346 | 1,381 | 1,335 | 66,553 | 89,944,300 |
알에프텍 (061040) | 3,085 | -10 | -.32 | 3,095 | 3,095 | 3,020 | 48,439 | 147,555,770 |
화일약품 (061250) | 1,147 | 9 | .79 | 1,138 | 1,151 | 1,130 | 183,977 | 210,514,924 |
LB세미콘 (061970) | 3,310 | 50 | 1.53 | 3,225 | 3,460 | 3,225 | 78,798 | 262,509,842 |
한국첨단소재 (062970) | 4,295 | -110 | -2.5 | 4,385 | 4,390 | 4,270 | 334,343 | 1,438,543,641 |
컴투스홀딩스 (063080) | 21,150 | -550 | -2.53 | 21,750 | 21,750 | 21,050 | 10,361 | 219,350,500 |
서울옥션 (063170) | 7,830 | 20 | .26 | 7,850 | 7,920 | 7,710 | 65,109 | 507,611,680 |
SM Life Design (063440) | 1,522 | -43 | -2.75 | 1,550 | 1,565 | 1,511 | 150,743 | 230,715,247 |
NICE인프라 (063570) | 4,880 | 30 | .62 | 4,850 | 4,900 | 4,830 | 23,982 | 116,854,978 |
이엘피 (063760) | 2,165 | 0 | 0 | 2,165 | 2,205 | 2,080 | 16,190 | 34,555,655 |
인크레더블버즈 (064090) | 2,345 | -55 | -2.29 | 2,400 | 2,405 | 2,335 | 53,920 | 127,403,639 |
홈캐스트 (064240) | 2,535 | -50 | -1.93 | 2,565 | 2,680 | 2,535 | 73,497 | 188,529,780 |
다날 (064260) | 3,350 | -60 | -1.76 | 3,390 | 3,405 | 3,345 | 288,536 | 970,387,696 |
인텍플러스 (064290) | 9,080 | -190 | -2.05 | 9,170 | 9,260 | 9,040 | 23,093 | 210,429,360 |
브리지텍 (064480) | 5,080 | -100 | -1.93 | 5,170 | 5,170 | 5,060 | 42,133 | 214,471,640 |
테크엘 (064520) | 2,130 | -25 | -1.16 | 2,140 | 2,140 | 2,110 | 3,088 | 6,575,490 |
바이오니아 (064550) | 16,550 | 640 | 4.02 | 15,900 | 16,800 | 15,800 | 251,554 | 4,131,811,845 |
티씨케이 (064760) | 87,600 | -3900 | -4.26 | 89,700 | 91,200 | 87,600 | 32,283 | 2,867,184,200 |
포니링크 (064800) | 1,219 | 27 | 2.27 | 1,181 | 1,246 | 1,172 | 960,471 | 1,173,585,783 |
케이프 (064820) | 6,180 | -400 | -6.08 | 6,400 | 6,400 | 6,110 | 457,406 | 2,830,844,815 |
에프앤가이드 (064850) | 7,060 | -50 | -.7 | 7,110 | 7,140 | 7,050 | 9,710 | 68,881,360 |
지엔코 (065060) | 1,562 | 45 | 2.97 | 1,517 | 1,593 | 1,517 | 79,062 | 123,150,850 |
탑엔지니어링 (065130) | 3,750 | -10 | -.27 | 3,795 | 3,795 | 3,700 | 25,099 | 93,465,581 |
대산F&B (065150) | 145 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비엘팜텍 (065170) | 913 | -2 | -.22 | 950 | 950 | 910 | 98,148 | 90,173,614 |
신성델타테크 (065350) | 58,400 | -900 | -1.52 | 59,200 | 59,300 | 57,400 | 88,372 | 5,147,176,650 |
위세아이텍 (065370) | 7,560 | -250 | -3.2 | 8,000 | 8,010 | 7,460 | 111,579 | 845,013,415 |
에스아이리소스 (065420) | 255 | -3 | -1.16 | 257 | 259 | 251 | 294,776 | 75,072,528 |
이루온 (065440) | 1,567 | 26 | 1.69 | 1,532 | 1,580 | 1,527 | 179,526 | 278,462,932 |
빅텍 (065450) | 4,070 | -75 | -1.81 | 4,135 | 4,140 | 4,015 | 212,578 | 867,462,536 |
오리엔트정공 (065500) | 6,690 | -560 | -7.72 | 7,430 | 7,500 | 6,690 | 3,933,252 | 27,260,028,235 |
휴비츠 (065510) | 7,930 | -60 | -.75 | 7,990 | 7,990 | 7,850 | 15,515 | 122,642,720 |
와이어블 (065530) | 1,330 | 56 | 4.4 | 1,274 | 1,370 | 1,271 | 247,508 | 330,528,008 |
삼영이엔씨 (065570) | 764 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
하이퍼코퍼레이션 (065650) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
안트로젠 (065660) | 22,800 | 0 | 0 | 22,600 | 22,950 | 22,300 | 9,866 | 223,376,975 |
우주일렉트로 (065680) | 30,000 | -900 | -2.91 | 30,850 | 31,000 | 29,750 | 22,842 | 694,530,300 |
파커스 (065690) | 1,027 | -11 | -1.06 | 1,037 | 1,038 | 1,008 | 31,000 | 31,636,266 |
서호전기 (065710) | 40,400 | 400 | 1 | 40,000 | 42,300 | 38,400 | 101,179 | 4,135,514,750 |
CS (065770) | 1,256 | -67 | -5.06 | 1,323 | 1,324 | 1,243 | 263,987 | 332,788,150 |
웰크론 (065950) | 2,275 | 70 | 3.17 | 2,205 | 2,300 | 2,205 | 347,104 | 785,787,401 |
하츠 (066130) | 5,010 | -40 | -.79 | 5,050 | 5,080 | 4,995 | 31,890 | 159,846,578 |
큐에스아이 (066310) | 7,600 | -100 | -1.3 | 7,720 | 8,000 | 7,550 | 23,590 | 179,953,360 |
체리부로 (066360) | 816 | -4 | -.49 | 820 | 860 | 809 | 189,098 | 154,550,748 |
버킷스튜디오 (066410) | 1,153 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이오엠 (066430) | 1,516 | 1 | .07 | 1,515 | 1,526 | 1,480 | 56,020 | 84,030,039 |
우수AMS (066590) | 3,175 | 25 | .79 | 3,150 | 3,180 | 3,135 | 47,701 | 150,550,490 |
국보디자인 (066620) | 18,260 | 80 | .44 | 18,180 | 18,440 | 18,050 | 10,410 | 190,314,435 |
디티씨 (066670) | 3,080 | -5 | -.16 | 3,085 | 3,100 | 3,050 | 11,136 | 34,248,385 |
테라젠이텍스 (066700) | 3,015 | 5 | .17 | 3,005 | 3,035 | 3,000 | 22,437 | 67,629,505 |
씨씨에스 (066790) | 1,430 | -64 | -4.28 | 1,506 | 1,693 | 1,419 | 14,838,729 | 23,374,726,113 |
디에이피 (066900) | 2,650 | -30 | -1.12 | 2,730 | 2,730 | 2,650 | 5,970 | 15,932,670 |
손오공 (066910) | 1,149 | 179 | 18.45 | 975 | 1,225 | 975 | 8,683,667 | 9,818,361,453 |
한성크린텍 (066980) | 1,619 | -6 | -.37 | 1,628 | 1,628 | 1,550 | 428,351 | 685,184,441 |
조이시티 (067000) | 1,628 | 21 | 1.31 | 1,607 | 1,643 | 1,580 | 85,144 | 138,048,690 |
이씨에스 (067010) | 2,885 | 10 | .35 | 2,875 | 2,890 | 2,845 | 11,925 | 34,202,715 |
대화제약 (067080) | 16,390 | 250 | 1.55 | 16,700 | 16,950 | 16,070 | 470,762 | 7,750,617,005 |
SOOP (067160) | 84,700 | 300 | .36 | 84,100 | 85,700 | 83,500 | 41,645 | 3,533,097,300 |
오텍 (067170) | 2,480 | -40 | -1.59 | 2,520 | 2,525 | 2,475 | 21,981 | 54,723,348 |
멀티캠퍼스 (067280) | 32,900 | 150 | .46 | 32,800 | 33,150 | 32,450 | 4,089 | 134,156,925 |
JW신약 (067290) | 1,715 | 30 | 1.78 | 1,685 | 1,818 | 1,630 | 2,052,974 | 3,559,601,065 |
하나마이크론 (067310) | 10,690 | 50 | .47 | 10,540 | 10,840 | 10,450 | 363,904 | 3,894,610,235 |
선바이오 (067370) | 7,550 | 20 | .27 | 7,570 | 7,570 | 7,120 | 8,299 | 61,536,460 |
아스트 (067390) | 589 | 2 | .34 | 587 | 600 | 581 | 819,050 | 482,530,811 |
엔브이에이치코리아 (067570) | 2,285 | 0 | 0 | 2,275 | 2,315 | 2,260 | 75,188 | 172,259,324 |
HLB생명과학 (067630) | 6,070 | -110 | -1.78 | 6,180 | 6,210 | 6,010 | 253,884 | 1,539,244,225 |
로지시스 (067730) | 3,405 | 35 | 1.04 | 3,345 | 3,460 | 3,320 | 39,022 | 132,348,065 |
세진티에스 (067770) | 2,380 | -65 | -2.66 | 2,420 | 2,440 | 2,370 | 9,021 | 21,598,640 |
와이엔텍 (067900) | 6,760 | 90 | 1.35 | 6,670 | 6,800 | 6,630 | 32,882 | 221,285,700 |
이글루 (067920) | 5,410 | -30 | -.55 | 5,380 | 5,420 | 5,360 | 8,264 | 44,530,550 |
도이치모터스 (067990) | 4,755 | 195 | 4.28 | 4,565 | 4,835 | 4,535 | 407,023 | 1,929,425,905 |
팬엔터테인먼트 (068050) | 2,065 | -45 | -2.13 | 2,110 | 2,110 | 2,050 | 131,613 | 272,886,006 |
케이웨더 (068100) | 3,370 | -100 | -2.88 | 3,465 | 3,465 | 3,350 | 49,265 | 167,213,139 |
다원시스 (068240) | 8,060 | -110 | -1.35 | 8,110 | 8,170 | 8,030 | 128,377 | 1,036,834,005 |
일신바이오 (068330) | 1,723 | 53 | 3.17 | 1,840 | 2,065 | 1,689 | 34,340,601 | 64,829,180,023 |
셀트리온제약 (068760) | 49,050 | 750 | 1.55 | 48,000 | 49,700 | 47,950 | 137,104 | 6,722,426,600 |
DMS (068790) | 6,330 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
디지털대성 (068930) | 7,700 | -10 | -.13 | 7,710 | 7,720 | 7,650 | 40,185 | 308,448,045 |
셀피글로벌 (068940) | 778 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹젠 (069080) | 13,860 | -90 | -.65 | 13,850 | 14,050 | 13,810 | 24,880 | 346,208,490 |
누리플랜 (069140) | 1,424 | -71 | -4.75 | 1,481 | 1,490 | 1,420 | 59,007 | 85,171,334 |
유아이디 (069330) | 1,255 | 13 | 1.05 | 1,275 | 1,275 | 1,231 | 83,763 | 104,150,735 |
엔텔스 (069410) | 4,665 | 0 | 0 | 4,645 | 5,050 | 4,610 | 220,990 | 1,068,227,727 |
에스텍 (069510) | 14,160 | -300 | -2.07 | 14,460 | 14,490 | 14,160 | 14,724 | 210,928,865 |
빛과전자 (069540) | 1,245 | -45 | -3.49 | 1,279 | 1,345 | 1,211 | 5,838,530 | 7,478,436,362 |
엑시온그룹 (069920) | 2,190 | 341 | 18.44 | 1,849 | 2,195 | 1,775 | 727,825 | 1,477,116,134 |
엑스큐어 (070300) | 2,610 | -50 | -1.88 | 2,640 | 2,680 | 2,580 | 45,043 | 117,996,515 |
한솔인티큐브 (070590) | 2,100 | -20 | -.94 | 2,100 | 2,130 | 1,960 | 99,624 | 207,827,666 |
인피니트헬스케어 (071200) | 6,290 | 10 | .16 | 6,280 | 6,560 | 6,250 | 210,495 | 1,350,152,535 |
로체시스템즈 (071280) | 14,100 | -480 | -3.29 | 14,420 | 14,930 | 14,100 | 17,762 | 252,931,980 |
위니아 (071460) | 613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이테크솔루션 (071670) | 6,160 | 80 | 1.32 | 6,110 | 6,220 | 6,080 | 11,513 | 71,037,080 |
캐스텍코리아 (071850) | 1,670 | 46 | 2.83 | 1,624 | 1,685 | 1,624 | 3,635 | 6,086,882 |
중앙백신 (072020) | 9,840 | -60 | -.61 | 9,860 | 9,960 | 9,840 | 12,548 | 123,987,830 |
우리산업홀딩스 (072470) | 2,620 | -5 | -.19 | 2,695 | 2,730 | 2,610 | 286,943 | 765,911,458 |
제넨바이오 (072520) | 389 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
율호 (072770) | 730 | -5 | -.68 | 741 | 804 | 728 | 4,236,693 | 3,228,208,910 |
메가스터디 (072870) | 10,820 | 90 | .84 | 10,730 | 10,830 | 10,700 | 20,577 | 221,749,220 |
빛샘전자 (072950) | 4,670 | 0 | 0 | 4,670 | 4,675 | 4,595 | 20,936 | 97,255,335 |
에이치시티 (072990) | 9,010 | -90 | -.99 | 9,010 | 9,180 | 8,980 | 7,538 | 68,109,530 |
케이에스피 (073010) | 4,515 | -135 | -2.9 | 4,645 | 4,645 | 4,440 | 250,104 | 1,123,525,566 |
엘엠에스 (073110) | 6,280 | -40 | -.63 | 6,340 | 6,350 | 6,190 | 16,375 | 102,076,175 |
듀오백 (073190) | 2,360 | -30 | -1.26 | 2,390 | 2,425 | 2,355 | 26,177 | 62,163,090 |
이노와이어리스 (073490) | 20,450 | 1850 | 9.95 | 18,600 | 22,200 | 18,370 | 498,329 | 10,340,451,765 |
에프알텍 (073540) | 1,833 | 114 | 6.63 | 1,726 | 2,180 | 1,720 | 1,244,283 | 2,411,509,266 |
우리손에프앤지 (073560) | 1,466 | -17 | -1.15 | 1,483 | 1,483 | 1,459 | 122,694 | 180,423,844 |
리튬포어스 (073570) | 714 | 0 | 0 | 718 | 719 | 695 | 114,327 | 80,686,880 |
테라사이언스 (073640) | 654 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아미노로직스 (074430) | 941 | 1 | .11 | 937 | 948 | 931 | 91,144 | 85,309,933 |
원익QnC (074600) | 16,500 | -300 | -1.79 | 16,670 | 16,840 | 16,490 | 111,792 | 1,860,529,200 |
플랜티넷 (075130) | 2,795 | -70 | -2.44 | 2,870 | 2,870 | 2,775 | 151,260 | 423,576,978 |
동국알앤에스 (075970) | 2,440 | -5 | -.2 | 2,445 | 2,450 | 2,425 | 26,386 | 64,377,470 |
웰크론한텍 (076080) | 1,330 | 16 | 1.22 | 1,302 | 1,330 | 1,302 | 23,958 | 31,516,923 |
해성옵틱스 (076610) | 802 | -96 | -10.69 | 886 | 886 | 793 | 548,016 | 450,568,908 |
덕산하이메탈 (077360) | 4,060 | 55 | 1.37 | 4,010 | 4,200 | 3,995 | 222,734 | 920,300,542 |
LS증권 (078020) | 4,505 | -95 | -2.07 | 4,620 | 4,840 | 4,475 | 692,496 | 3,190,897,708 |
유비쿼스홀딩스 (078070) | 9,900 | 110 | 1.12 | 9,950 | 10,000 | 9,730 | 8,724 | 85,718,130 |
국일제지 (078130) | 800 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
대봉엘에스 (078140) | 14,060 | 660 | 4.93 | 13,490 | 14,100 | 13,400 | 188,231 | 2,624,573,785 |
HB테크놀러지 (078150) | 1,887 | -35 | -1.82 | 1,921 | 1,921 | 1,880 | 579,218 | 1,096,229,345 |
메디포스트 (078160) | 10,100 | 610 | 6.43 | 9,380 | 10,560 | 9,380 | 256,468 | 2,602,872,960 |
컴투스 (078340) | 37,950 | -450 | -1.17 | 38,400 | 38,450 | 37,700 | 40,955 | 1,556,167,150 |
한양디지텍 (078350) | 9,140 | -120 | -1.3 | 9,260 | 9,300 | 9,100 | 51,475 | 473,659,005 |
휴림에이텍 (078590) | 542 | -6 | -1.09 | 546 | 551 | 539 | 99,402 | 54,050,789 |
대주전자재료 (078600) | 73,900 | -2200 | -2.89 | 75,500 | 76,400 | 72,500 | 92,667 | 6,910,110,700 |
엔에스이엔엠 (078860) | 1,410 | 2 | .14 | 1,416 | 1,498 | 1,390 | 147,907 | 204,593,302 |
가온그룹 (078890) | 3,305 | -40 | -1.2 | 3,335 | 3,365 | 3,300 | 20,564 | 68,464,505 |
와토스코리아 (079000) | 5,230 | 0 | 0 | 5,240 | 5,290 | 5,220 | 1,503 | 7,869,380 |
한창산업 (079170) | 6,960 | -60 | -.85 | 7,020 | 7,020 | 6,940 | 6,396 | 44,549,000 |
케스피온 (079190) | 503 | 4 | .8 | 501 | 518 | 500 | 119,817 | 60,867,869 |
제우스 (079370) | 12,920 | -390 | -2.93 | 13,190 | 13,220 | 12,850 | 261,949 | 3,394,775,095 |
서산 (079650) | 1,450 | 11 | .76 | 1,450 | 1,450 | 1,424 | 18,002 | 25,950,171 |
디이엔티 (079810) | 5,710 | 70 | 1.24 | 5,660 | 5,810 | 5,540 | 120,151 | 686,620,200 |
가비아 (079940) | 22,150 | 200 | .91 | 22,000 | 22,350 | 21,950 | 23,326 | 517,095,650 |
인베니아 (079950) | 603 | -6 | -.99 | 610 | 613 | 598 | 24,177 | 14,662,828 |
동양이엔피 (079960) | 22,000 | -200 | -.9 | 22,200 | 22,900 | 22,000 | 47,827 | 1,074,269,700 |
투비소프트 (079970) | 596 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이상네트웍스 (080010) | 5,700 | 50 | .88 | 5,600 | 5,700 | 5,580 | 14,362 | 81,026,440 |
모두투어 (080160) | 12,020 | 170 | 1.43 | 11,680 | 12,130 | 11,680 | 163,737 | 1,969,726,640 |
제주반도체 (080220) | 13,100 | -250 | -1.87 | 13,120 | 13,260 | 13,020 | 274,196 | 3,603,791,410 |
모다이노칩 (080420) | 2,275 | -30 | -1.3 | 2,305 | 2,375 | 2,260 | 6,480 | 14,980,500 |
성창오토텍 (080470) | 4,305 | 95 | 2.26 | 4,235 | 4,400 | 4,230 | 12,980 | 55,611,265 |
오디텍 (080520) | 3,235 | -20 | -.61 | 3,285 | 3,285 | 3,210 | 2,886 | 9,353,055 |
코디 (080530) | 1,538 | 109 | 7.63 | 1,456 | 1,700 | 1,401 | 1,602,938 | 2,516,212,009 |
오킨스전자 (080580) | 5,200 | -180 | -3.35 | 5,360 | 5,370 | 5,160 | 54,171 | 284,767,930 |
한국유니온제약 (080720) | 2,725 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
티플랙스 (081150) | 3,130 | 5 | .16 | 3,125 | 3,160 | 3,110 | 129,906 | 407,215,851 |
쎄크 (081180) | 12,080 | -310 | -2.5 | 12,430 | 12,880 | 12,000 | 912,535 | 11,294,695,830 |
성우전자 (081580) | 3,360 | 5 | .15 | 3,360 | 3,440 | 3,315 | 45,891 | 154,486,260 |
옵트론텍 (082210) | 1,761 | 62 | 3.65 | 1,685 | 1,772 | 1,685 | 53,356 | 92,816,782 |
젬백스 (082270) | 48,850 | 1450 | 3.06 | 48,000 | 49,550 | 47,400 | 213,266 | 10,418,852,500 |
코스나인 (082660) | 480 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
비보존 제약 (082800) | 5,890 | 0 | 0 | 5,900 | 5,960 | 5,830 | 44,463 | 261,532,980 |
우리바이오 (082850) | 2,430 | 60 | 2.53 | 2,370 | 2,455 | 2,350 | 556,094 | 1,345,223,345 |
비츠로셀 (082920) | 28,000 | -900 | -3.11 | 28,700 | 29,100 | 27,400 | 228,937 | 6,397,220,925 |
엘오티베큠 (083310) | 8,990 | -120 | -1.32 | 9,100 | 9,230 | 8,980 | 42,460 | 385,858,870 |
GST (083450) | 18,150 | -480 | -2.58 | 18,560 | 18,560 | 18,080 | 82,072 | 1,498,053,220 |
이엠앤아이 (083470) | 1,132 | 5 | .44 | 1,121 | 1,152 | 1,121 | 19,711 | 22,427,818 |
에프엔에스테크 (083500) | 8,920 | -320 | -3.46 | 9,210 | 9,220 | 8,850 | 55,607 | 501,203,985 |
케이엠 (083550) | 3,115 | -70 | -2.2 | 3,165 | 3,185 | 3,115 | 35,834 | 112,898,610 |
인콘 (083640) | 302 | 5 | 1.68 | 297 | 303 | 297 | 224,681 | 67,259,822 |
비에이치아이 (083650) | 34,500 | -950 | -2.68 | 34,900 | 36,000 | 34,150 | 771,813 | 26,885,856,900 |
CSA 코스믹 (083660) | 1,012 | 18 | 1.81 | 999 | 1,012 | 939 | 111,175 | 108,386,404 |
CG인바이츠 (083790) | 2,045 | 5 | .25 | 2,040 | 2,060 | 2,000 | 139,447 | 283,333,369 |
아바코 (083930) | 13,140 | -250 | -1.87 | 13,440 | 13,440 | 13,130 | 47,405 | 626,336,725 |
휴온스글로벌 (084110) | 48,450 | 850 | 1.79 | 46,450 | 49,400 | 46,350 | 75,450 | 3,631,133,600 |
수성웹툰 (084180) | 5,070 | -50 | -.98 | 5,200 | 5,200 | 5,050 | 13,904 | 70,863,465 |
유진테크 (084370) | 32,450 | -900 | -2.7 | 33,000 | 33,700 | 32,400 | 129,364 | 4,258,719,300 |
유비온 (084440) | 1,219 | 21 | 1.75 | 1,210 | 1,219 | 1,187 | 35,931 | 43,415,648 |
랩지노믹스 (084650) | 2,870 | 170 | 6.3 | 2,715 | 3,030 | 2,640 | 32,395,511 | 94,079,461,960 |
팅크웨어 (084730) | 9,250 | 100 | 1.09 | 9,150 | 9,370 | 9,070 | 32,511 | 299,980,870 |
아이티엠반도체 (084850) | 11,720 | -210 | -1.76 | 11,870 | 11,870 | 11,570 | 16,659 | 194,312,890 |
헬릭스미스 (084990) | 3,325 | 115 | 3.58 | 3,205 | 3,360 | 3,175 | 236,617 | 773,223,514 |
차바이오텍 (085660) | 10,410 | -290 | -2.71 | 10,700 | 10,990 | 10,400 | 254,352 | 2,699,288,600 |
뉴프렉스 (085670) | 4,645 | 0 | 0 | 4,690 | 4,690 | 4,570 | 73,267 | 337,155,835 |
알티캐스트 (085810) | 612 | -4 | -.65 | 616 | 625 | 608 | 128,048 | 78,413,199 |
네오티스 (085910) | 3,200 | 10 | .31 | 3,205 | 3,205 | 3,175 | 14,692 | 46,853,125 |
바이오톡스텍 (086040) | 2,995 | 80 | 2.74 | 2,930 | 3,025 | 2,905 | 17,576 | 52,351,055 |
진바이오텍 (086060) | 4,215 | -10 | -.24 | 4,225 | 4,245 | 4,135 | 102,509 | 429,261,922 |
유니테스트 (086390) | 10,560 | -340 | -3.12 | 10,970 | 10,970 | 10,510 | 92,704 | 990,148,895 |
동국제약 (086450) | 16,970 | 90 | .53 | 16,800 | 17,120 | 16,740 | 128,108 | 2,176,523,295 |
에코프로 (086520) | 42,800 | -250 | -.58 | 42,700 | 43,200 | 41,450 | 1,271,592 | 53,920,283,450 |
비엠티 (086670) | 9,440 | -70 | -.74 | 9,430 | 9,520 | 9,380 | 7,269 | 68,384,350 |
선진뷰티사이언스 (086710) | 13,740 | 590 | 4.49 | 13,570 | 14,120 | 13,300 | 316,771 | 4,346,090,970 |
바이오솔루션 (086820) | 11,040 | -310 | -2.73 | 11,220 | 11,300 | 11,010 | 66,524 | 738,717,900 |
이수앱지스 (086890) | 5,210 | 40 | .77 | 5,150 | 5,280 | 5,130 | 89,113 | 463,296,910 |
메디톡스 (086900) | 169,100 | 400 | .24 | 169,600 | 173,300 | 167,400 | 51,138 | 8,709,529,750 |
MDS테크 (086960) | 1,351 | -43 | -3.08 | 1,386 | 1,394 | 1,326 | 8,745,256 | 11,852,919,650 |
쇼박스 (086980) | 3,155 | -25 | -.79 | 3,190 | 3,190 | 3,155 | 51,838 | 164,060,490 |
펩트론 (087010) | 232,500 | 7500 | 3.33 | 224,500 | 237,500 | 223,000 | 157,719 | 36,523,522,000 |
모바일어플라이언스 (087260) | 2,020 | -20 | -.98 | 2,040 | 2,045 | 1,999 | 164,505 | 331,959,944 |
픽셀플러스 (087600) | 6,880 | 100 | 1.47 | 6,700 | 6,880 | 6,700 | 4,704 | 31,852,735 |
동아엘텍 (088130) | 3,025 | -5 | -.17 | 3,035 | 3,040 | 2,980 | 21,045 | 63,073,370 |
쏘닉스 (088280) | 2,675 | 295 | 12.39 | 2,385 | 2,970 | 2,315 | 2,029,847 | 5,674,931,192 |
이원컴포텍 (088290) | 1,219 | 28 | 2.35 | 1,192 | 1,243 | 1,191 | 18,181 | 22,114,899 |
유라클 (088340) | 18,700 | -280 | -1.48 | 19,000 | 19,000 | 17,840 | 229,077 | 4,185,391,515 |
이녹스 (088390) | 7,150 | 70 | .99 | 7,100 | 7,300 | 7,080 | 13,264 | 95,281,620 |
에이스테크 (088800) | 2,500 | 574 | 29.8 | 1,926 | 2,500 | 1,906 | 909,512 | 2,101,316,013 |
동우팜투테이블 (088910) | 2,080 | 10 | .48 | 2,070 | 2,085 | 2,030 | 36,388 | 74,868,302 |
켐트로닉스 (089010) | 22,300 | -650 | -2.83 | 22,600 | 22,700 | 22,200 | 85,513 | 1,917,452,025 |
테크윙 (089030) | 33,250 | -2450 | -6.86 | 35,000 | 35,200 | 33,200 | 617,777 | 20,951,448,550 |
넥스턴바이오 (089140) | 2,680 | -45 | -1.65 | 2,750 | 2,750 | 2,660 | 35,461 | 95,116,875 |
케이씨티 (089150) | 3,320 | -255 | -7.13 | 3,505 | 3,530 | 3,310 | 963,918 | 3,269,810,109 |
THE E&M (089230) | 899 | -14 | -1.53 | 942 | 948 | 899 | 87,249 | 80,036,015 |
KT나스미디어 (089600) | 15,500 | 30 | .19 | 15,430 | 15,750 | 15,390 | 26,921 | 419,025,585 |
제이티 (089790) | 4,310 | -115 | -2.6 | 4,420 | 4,420 | 4,300 | 64,236 | 279,052,042 |
유비벨록스 (089850) | 6,120 | -20 | -.33 | 6,110 | 6,190 | 6,100 | 89,684 | 550,681,490 |
코세스 (089890) | 7,070 | 30 | .43 | 6,960 | 7,240 | 6,930 | 19,835 | 139,284,050 |
브이엠 (089970) | 12,130 | -670 | -5.23 | 12,900 | 13,050 | 12,010 | 85,302 | 1,048,010,315 |
상아프론테크 (089980) | 15,970 | 170 | 1.08 | 15,850 | 16,030 | 15,640 | 48,610 | 770,338,155 |
아이윈 (090150) | 795 | -1 | -.13 | 789 | 804 | 789 | 56,222 | 44,871,880 |
로보스타 (090360) | 24,500 | -150 | -.61 | 24,600 | 24,700 | 24,200 | 50,499 | 1,232,464,650 |
덕신이피씨 (090410) | 1,566 | -14 | -.89 | 1,588 | 1,588 | 1,560 | 124,307 | 194,942,660 |
제이스텍 (090470) | 3,780 | 0 | 0 | 3,695 | 3,800 | 3,695 | 21,679 | 81,423,232 |
휴림로봇 (090710) | 2,025 | -35 | -1.7 | 2,065 | 2,070 | 2,015 | 1,231,914 | 2,496,851,880 |
현대이지웰 (090850) | 6,120 | -80 | -1.29 | 6,230 | 6,230 | 6,100 | 111,145 | 683,040,150 |
이엠텍 (091120) | 11,240 | -110 | -.97 | 11,170 | 11,290 | 11,000 | 53,217 | 593,299,200 |
S&K폴리텍 (091340) | 2,730 | 0 | 0 | 2,710 | 2,780 | 2,695 | 48,470 | 132,147,025 |
한울소재과학 (091440) | 3,210 | -225 | -6.55 | 3,435 | 3,435 | 3,200 | 123,916 | 403,276,417 |
상신이디피 (091580) | 8,030 | -150 | -1.83 | 8,130 | 8,250 | 8,000 | 43,988 | 356,581,960 |
남화토건 (091590) | 3,885 | -20 | -.51 | 3,910 | 3,925 | 3,685 | 29,277 | 112,469,113 |
파트론 (091700) | 6,570 | -20 | -.3 | 6,560 | 6,620 | 6,530 | 62,053 | 408,435,045 |
나노캠텍 (091970) | 671 | -17 | -2.47 | 681 | 703 | 670 | 57,878 | 39,352,309 |
아미코젠 (092040) | 4,400 | -120 | -2.65 | 4,510 | 4,575 | 4,260 | 805,891 | 3,580,760,125 |
디엔에프 (092070) | 11,330 | -110 | -.96 | 11,440 | 11,580 | 11,260 | 19,326 | 220,899,810 |
이크레더블 (092130) | 15,680 | 280 | 1.82 | 15,390 | 15,800 | 15,360 | 11,745 | 183,151,020 |
서울바이오시스 (092190) | 3,260 | 5 | .15 | 3,260 | 3,270 | 3,220 | 11,327 | 36,849,595 |
현우산업 (092300) | 2,720 | 20 | .74 | 2,740 | 2,740 | 2,680 | 29,450 | 79,458,760 |
한라IMS (092460) | 9,440 | -60 | -.63 | 9,590 | 9,610 | 9,210 | 60,017 | 559,660,940 |
앤씨앤 (092600) | 636 | 7 | 1.11 | 622 | 643 | 622 | 15,031 | 9,514,049 |
네오팜 (092730) | 14,270 | -60 | -.42 | 14,450 | 14,600 | 14,100 | 59,170 | 844,538,335 |
엑시콘 (092870) | 10,620 | -720 | -6.35 | 11,200 | 11,230 | 10,600 | 117,602 | 1,276,518,800 |
빅솔론 (093190) | 5,750 | -20 | -.35 | 5,720 | 5,780 | 5,680 | 13,413 | 77,196,100 |
케이아이엔엑스 (093320) | 76,700 | -1000 | -1.29 | 77,700 | 77,800 | 76,600 | 9,345 | 719,427,100 |
풍강 (093380) | 2,660 | 0 | 0 | 2,660 | 2,690 | 2,655 | 4,733 | 12,616,490 |
매커스 (093520) | 12,500 | -30 | -.24 | 12,530 | 12,820 | 12,350 | 68,069 | 859,249,780 |
케이알엠 (093640) | 3,850 | 5 | .13 | 3,815 | 3,945 | 3,815 | 21,289 | 82,623,827 |
서원인텍 (093920) | 5,560 | 0 | 0 | 5,580 | 5,610 | 5,510 | 43,100 | 240,213,370 |
동운아나텍 (094170) | 19,110 | -330 | -1.7 | 19,350 | 19,410 | 19,080 | 68,427 | 1,311,055,315 |
칩스앤미디어 (094360) | 15,510 | -190 | -1.21 | 15,520 | 15,700 | 15,260 | 62,395 | 967,926,475 |
갤럭시아머니트리 (094480) | 8,340 | -90 | -1.07 | 8,400 | 8,440 | 8,190 | 332,646 | 2,760,327,050 |
일진파워 (094820) | 11,300 | -420 | -3.58 | 11,560 | 11,620 | 11,190 | 202,226 | 2,287,136,495 |
슈프리마에이치큐 (094840) | 7,450 | 50 | .68 | 7,360 | 7,590 | 7,290 | 105,078 | 783,559,215 |
참좋은여행 (094850) | 6,090 | 50 | .83 | 6,010 | 6,160 | 6,000 | 49,316 | 300,176,570 |
네오리진 (094860) | 965 | -10 | -1.03 | 975 | 997 | 958 | 16,898 | 16,497,887 |
푸른기술 (094940) | 7,700 | 170 | 2.26 | 7,570 | 7,890 | 7,460 | 146,499 | 1,129,385,525 |
제이엠티 (094970) | 2,265 | -35 | -1.52 | 2,295 | 2,315 | 2,265 | 33,763 | 77,541,480 |
이엠코리아 (095190) | 2,040 | 20 | .99 | 2,010 | 2,050 | 2,000 | 64,414 | 130,531,761 |
웨이브일렉트로 (095270) | 5,100 | 10 | .2 | 5,080 | 5,120 | 5,020 | 18,100 | 91,364,975 |
ISC (095340) | 50,800 | -600 | -1.17 | 50,900 | 52,300 | 50,100 | 121,697 | 6,223,482,950 |
미래나노텍 (095500) | 7,530 | -40 | -.53 | 7,570 | 7,690 | 7,500 | 64,364 | 488,010,285 |
테스 (095610) | 22,400 | -1050 | -4.48 | 23,050 | 23,150 | 22,350 | 76,356 | 1,731,525,650 |
네오위즈 (095660) | 25,600 | 100 | .39 | 25,250 | 25,950 | 25,250 | 68,333 | 1,751,720,675 |
제넥신 (095700) | 4,995 | -25 | -.5 | 5,070 | 5,100 | 4,970 | 46,054 | 231,936,344 |
에스에너지 (095910) | 1,725 | 64 | 3.85 | 1,699 | 1,804 | 1,672 | 999,607 | 1,731,485,849 |
이트론 (096040) | 271 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
크레버스 (096240) | 14,200 | 0 | 0 | 14,160 | 14,320 | 14,150 | 16,160 | 230,128,830 |
와이즈넛 (096250) | 12,600 | -70 | -.55 | 12,670 | 12,710 | 12,460 | 51,743 | 650,958,340 |
대창솔루션 (096350) | 413 | 15 | 3.77 | 402 | 433 | 390 | 3,714,055 | 1,540,193,497 |
씨젠 (096530) | 33,500 | 1850 | 5.85 | 32,400 | 33,750 | 31,800 | 871,897 | 28,816,826,625 |
알에프세미 (096610) | 2,965 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스코넥 (096630) | 711 | -21 | -2.87 | 737 | 737 | 711 | 470,353 | 339,564,806 |
에이루트 (096690) | 1,545 | -24 | -1.53 | 1,590 | 1,596 | 1,480 | 229,133 | 349,939,754 |
엘디티 (096870) | 2,675 | 0 | 0 | 2,720 | 2,720 | 2,675 | 5,628 | 15,124,875 |
에코볼트 (097780) | 1,220 | -16 | -1.29 | 1,236 | 1,236 | 1,179 | 295,388 | 354,234,295 |
윈팩 (097800) | 481 | -4 | -.82 | 472 | 494 | 471 | 276,264 | 133,336,849 |
효성오앤비 (097870) | 6,420 | 30 | .47 | 6,390 | 6,470 | 6,270 | 37,950 | 243,189,905 |
한텍 (098070) | 41,600 | -700 | -1.65 | 41,550 | 43,850 | 40,750 | 672,377 | 28,275,591,050 |
마이크로컨텍솔 (098120) | 14,670 | -290 | -1.94 | 15,130 | 15,200 | 14,510 | 110,968 | 1,643,775,635 |
고영 (098460) | 15,060 | -140 | -.92 | 15,250 | 15,350 | 15,030 | 661,700 | 10,020,542,080 |
에스티오 (098660) | 2,305 | -15 | -.65 | 2,320 | 2,320 | 2,250 | 5,361 | 12,298,249 |
아이센스 (099190) | 16,010 | 160 | 1.01 | 15,800 | 16,190 | 15,700 | 51,516 | 821,340,450 |
SDN (099220) | 1,374 | 4 | .29 | 1,415 | 1,489 | 1,372 | 7,067,403 | 10,067,084,439 |
쎄트렉아이 (099320) | 48,550 | 450 | .94 | 48,100 | 49,000 | 46,900 | 83,670 | 4,016,927,950 |
브레인즈컴퍼니 (099390) | 5,570 | -130 | -2.28 | 5,730 | 5,730 | 5,540 | 11,580 | 64,786,600 |
동방선기 (099410) | 3,650 | -80 | -2.14 | 3,700 | 3,765 | 3,600 | 89,657 | 329,123,698 |
바이오플러스 (099430) | 6,960 | -60 | -.85 | 6,980 | 7,150 | 6,880 | 348,093 | 2,433,361,210 |
스맥 (099440) | 2,170 | -50 | -2.25 | 2,240 | 2,240 | 2,160 | 91,259 | 199,310,095 |
DGI (099520) | 1,284 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
이지케어텍 (099750) | 18,290 | 20 | .11 | 18,260 | 19,100 | 18,050 | 30,221 | 554,057,500 |
인지소프트 (100030) | 16,140 | 160 | 1 | 15,980 | 16,300 | 15,920 | 839 | 13,428,920 |
뷰웍스 (100120) | 22,200 | -200 | -.89 | 22,600 | 22,600 | 21,900 | 25,360 | 560,002,675 |
동국S&C (100130) | 2,880 | 25 | .88 | 2,880 | 2,890 | 2,805 | 311,881 | 888,797,648 |
머큐리 (100590) | 3,385 | 65 | 1.96 | 3,285 | 3,630 | 3,280 | 717,909 | 2,516,968,226 |
서암기계공업 (100660) | 3,515 | -5 | -.14 | 3,520 | 3,520 | 3,480 | 23,202 | 81,109,320 |
세운메디칼 (100700) | 2,475 | -25 | -1 | 2,480 | 2,500 | 2,465 | 40,830 | 101,037,745 |
미래에셋벤처투자 (100790) | 4,900 | 10 | .2 | 4,895 | 4,955 | 4,840 | 78,075 | 382,975,665 |
KS인더스트리 (101000) | 2,320 | 55 | 2.43 | 2,260 | 2,330 | 2,205 | 592,038 | 1,339,130,861 |
월덱스 (101160) | 18,670 | -340 | -1.79 | 18,970 | 18,990 | 18,560 | 71,571 | 1,338,474,550 |
우림피티에스 (101170) | 5,070 | -70 | -1.36 | 5,120 | 5,160 | 5,050 | 49,080 | 249,225,345 |
씨큐브 (101240) | 4,480 | -10 | -.22 | 4,490 | 4,545 | 4,445 | 57,414 | 257,093,627 |
모베이스 (101330) | 3,215 | -85 | -2.58 | 3,275 | 3,280 | 3,200 | 58,608 | 189,326,577 |
에코앤드림 (101360) | 22,550 | -200 | -.88 | 22,450 | 23,150 | 22,200 | 74,130 | 1,682,228,525 |
아이엠 (101390) | 396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔시트론 (101400) | 373 | -9 | -2.36 | 380 | 380 | 371 | 273,915 | 102,240,657 |
에스앤에스텍 (101490) | 32,300 | -300 | -.92 | 32,250 | 32,850 | 32,050 | 104,204 | 3,381,092,100 |
하이드로리튬 (101670) | 1,370 | 27 | 2.01 | 1,340 | 1,398 | 1,310 | 262,115 | 355,357,185 |
한국정밀기계 (101680) | 2,455 | 25 | 1.03 | 2,430 | 2,485 | 2,410 | 17,422 | 42,597,450 |
위메이드맥스 (101730) | 6,710 | -40 | -.59 | 6,730 | 6,800 | 6,530 | 53,943 | 361,328,825 |
인화정공 (101930) | 38,800 | -900 | -2.27 | 39,650 | 39,850 | 38,600 | 9,660 | 375,974,325 |
우양에이치씨 (101970) | 15,750 | -320 | -1.99 | 16,100 | 16,110 | 15,120 | 63,498 | 986,221,585 |
어보브반도체 (102120) | 10,310 | -350 | -3.28 | 10,520 | 10,580 | 10,290 | 72,918 | 759,631,410 |
케이옥션 (102370) | 3,675 | 10 | .27 | 3,635 | 3,690 | 3,600 | 59,953 | 218,571,314 |
이엔에프테크놀로지 (102710) | 28,500 | -450 | -1.55 | 28,650 | 29,050 | 28,350 | 29,084 | 832,218,975 |
코오롱생명과학 (102940) | 27,950 | 600 | 2.19 | 27,350 | 28,300 | 26,500 | 45,190 | 1,237,045,950 |
에스앤더블류 (103230) | 3,455 | 15 | .44 | 3,440 | 3,455 | 3,380 | 32,711 | 111,571,455 |
우양 (103840) | 2,915 | -5 | -.17 | 2,965 | 2,965 | 2,890 | 37,524 | 109,459,825 |
대성파인텍 (104040) | 1,106 | 62 | 5.94 | 1,070 | 1,245 | 1,050 | 17,472,251 | 20,429,886,244 |
NHN벅스 (104200) | 2,925 | 0 | 0 | 2,925 | 2,950 | 2,905 | 7,331 | 21,407,805 |
디와이피엔에프 (104460) | 16,790 | 300 | 1.82 | 16,510 | 16,790 | 16,210 | 37,581 | 618,792,540 |
티케이케미칼 (104480) | 1,540 | 2 | .13 | 1,538 | 1,555 | 1,520 | 232,571 | 358,479,632 |
코렌텍 (104540) | 6,380 | 40 | .63 | 6,350 | 6,390 | 6,260 | 10,498 | 66,698,180 |
노랑풍선 (104620) | 4,790 | 25 | .52 | 4,765 | 4,835 | 4,720 | 27,934 | 133,657,943 |
원익머트리얼즈 (104830) | 20,400 | -50 | -.24 | 20,450 | 20,600 | 20,000 | 28,403 | 575,642,975 |
케이엔더블유 (105330) | 4,015 | -30 | -.74 | 4,060 | 4,060 | 3,800 | 36,148 | 142,519,380 |
엣지파운드리 (105550) | 3,170 | 45 | 1.44 | 3,125 | 3,220 | 3,015 | 383,423 | 1,184,080,943 |
디케이락 (105740) | 7,800 | -40 | -.51 | 7,850 | 7,880 | 7,720 | 44,814 | 349,215,520 |
포스뱅크 (105760) | 6,540 | 10 | .15 | 6,520 | 6,610 | 6,430 | 32,614 | 212,661,675 |
케이이엠텍 (106080) | 2,560 | 70 | 2.81 | 2,460 | 2,610 | 2,440 | 208,978 | 529,039,430 |
하이텍팜 (106190) | 12,170 | 100 | .83 | 12,000 | 12,200 | 11,930 | 9,962 | 120,355,580 |
파인테크닉스 (106240) | 1,169 | 177 | 17.84 | 992 | 1,180 | 984 | 2,483,484 | 2,722,276,051 |
노블엠앤비 (106520) | 411 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
새빗켐 (107600) | 15,770 | 110 | .7 | 15,660 | 16,240 | 15,270 | 19,041 | 302,085,400 |
한중엔시에스 (107640) | 26,950 | 50 | .19 | 27,250 | 27,500 | 26,700 | 73,091 | 1,974,555,750 |
톱텍 (108230) | 4,090 | -5 | -.12 | 4,065 | 4,130 | 4,055 | 20,882 | 85,424,340 |
대양전기공업 (108380) | 20,350 | -850 | -4.01 | 21,200 | 21,500 | 20,000 | 167,871 | 3,438,541,825 |
로보티즈 (108490) | 59,800 | 2900 | 5.1 | 57,400 | 60,100 | 55,500 | 674,113 | 39,104,025,700 |
셀바스AI (108860) | 13,000 | -170 | -1.29 | 13,070 | 13,160 | 12,980 | 98,164 | 1,279,209,855 |
옵티시스 (109080) | 8,740 | -170 | -1.91 | 8,900 | 8,910 | 8,730 | 47,415 | 416,159,760 |
에스와이 (109610) | 3,640 | -10 | -.27 | 3,650 | 3,655 | 3,615 | 72,967 | 265,159,115 |
씨싸이트 (109670) | 6,470 | -170 | -2.56 | 6,630 | 6,660 | 6,460 | 7,395 | 48,368,270 |
디에스케이 (109740) | 5,550 | 50 | .91 | 5,490 | 5,630 | 5,400 | 19,278 | 105,731,590 |
진매트릭스 (109820) | 2,945 | 65 | 2.26 | 2,865 | 3,040 | 2,830 | 975,210 | 2,878,591,617 |
동일금속 (109860) | 7,910 | 100 | 1.28 | 7,810 | 7,910 | 7,810 | 6,258 | 49,075,210 |
AP헬스케어 (109960) | 333 | 6 | 1.83 | 327 | 334 | 321 | 362,845 | 119,192,320 |
전진바이오팜 (110020) | 2,400 | -25 | -1.03 | 2,425 | 2,425 | 2,390 | 20,007 | 48,039,955 |
크리스에프앤씨 (110790) | 4,475 | 0 | 0 | 4,480 | 4,560 | 4,475 | 6,446 | 29,023,330 |
디아이티 (110990) | 12,330 | -140 | -1.12 | 12,450 | 12,620 | 12,210 | 56,399 | 697,283,360 |
남화산업 (111710) | 4,895 | -80 | -1.61 | 4,870 | 4,920 | 4,870 | 5,803 | 28,326,055 |
KH 미래물산 (111870) | 8,910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
위메이드 (112040) | 26,100 | 0 | 0 | 26,100 | 26,500 | 25,750 | 82,552 | 2,155,273,075 |
와이씨켐 (112290) | 22,700 | -1050 | -4.42 | 23,200 | 23,400 | 22,650 | 79,704 | 1,822,861,175 |
디젠스 (113810) | 1,176 | -82 | -6.52 | 1,261 | 1,272 | 1,152 | 882,633 | 1,052,059,274 |
강원에너지 (114190) | 6,400 | -90 | -1.39 | 6,510 | 6,530 | 6,370 | 29,982 | 192,675,570 |
그린생명과학 (114450) | 3,960 | 100 | 2.59 | 3,870 | 4,500 | 3,665 | 10,080,769 | 41,269,553,521 |
폴라리스우노 (114630) | 517 | -1 | -.19 | 518 | 520 | 505 | 668,800 | 341,168,895 |
한솔아이원스 (114810) | 8,210 | -280 | -3.3 | 8,400 | 8,460 | 8,150 | 132,393 | 1,096,867,795 |
아이패밀리에스씨 (114840) | 18,770 | -720 | -3.69 | 19,260 | 19,530 | 18,700 | 128,393 | 2,434,179,090 |
휴맥스 (115160) | 1,111 | 38 | 3.54 | 1,073 | 1,130 | 1,066 | 111,617 | 123,501,401 |
큐리언트 (115180) | 10,620 | -310 | -2.84 | 10,610 | 11,020 | 10,000 | 195,265 | 2,049,187,905 |
인포바인 (115310) | 37,400 | -50 | -.13 | 37,450 | 37,450 | 36,400 | 3,090 | 114,302,600 |
우리넷 (115440) | 6,620 | -30 | -.45 | 6,610 | 6,670 | 6,590 | 56,705 | 375,784,310 |
HLB테라퓨틱스 (115450) | 8,060 | -100 | -1.23 | 8,080 | 8,160 | 7,530 | 377,733 | 3,001,045,945 |
씨유메디칼 (115480) | 622 | 5 | .81 | 616 | 630 | 610 | 91,003 | 56,554,752 |
케이씨에스 (115500) | 10,260 | -80 | -.77 | 10,250 | 10,290 | 10,030 | 85,001 | 860,852,750 |
씨엔플러스 (115530) | 496 | -1 | -.2 | 510 | 527 | 484 | 1,231,078 | 615,812,644 |
스타플렉스 (115570) | 3,290 | 85 | 2.65 | 3,205 | 3,335 | 3,195 | 52,932 | 173,855,550 |
이미지스 (115610) | 1,316 | -14 | -1.05 | 1,345 | 1,355 | 1,311 | 78,243 | 103,522,604 |
알파칩스 (117670) | 799 | -11 | -1.36 | 803 | 845 | 784 | 115,572 | 93,169,310 |
티로보틱스 (117730) | 11,270 | -210 | -1.83 | 11,480 | 11,560 | 11,170 | 149,754 | 1,686,910,985 |
모트렉스 (118990) | 9,130 | -240 | -2.56 | 9,280 | 9,290 | 9,090 | 55,873 | 512,984,360 |
포메탈 (119500) | 3,095 | -100 | -3.13 | 3,185 | 3,205 | 3,090 | 195,785 | 613,051,677 |
인터로조 (119610) | 17,210 | -20 | -.12 | 17,100 | 17,580 | 17,050 | 107,273 | 1,861,053,250 |
아이텍 (119830) | 5,900 | -110 | -1.83 | 6,010 | 6,030 | 5,860 | 117,713 | 698,086,110 |
지엔씨에너지 (119850) | 26,000 | -500 | -1.89 | 26,300 | 26,600 | 25,650 | 162,879 | 4,253,089,425 |
대정화금 (120240) | 13,420 | -200 | -1.47 | 13,610 | 13,720 | 13,420 | 46,493 | 629,683,315 |
골프존홀딩스 (121440) | 5,460 | -60 | -1.09 | 5,620 | 5,620 | 5,420 | 191,886 | 1,051,993,685 |
나노신소재 (121600) | 48,600 | -650 | -1.32 | 48,750 | 50,300 | 47,850 | 57,271 | 2,796,097,425 |
비덴트 (121800) | 3,320 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코이즈 (121850) | 1,094 | -54 | -4.7 | 1,165 | 1,165 | 1,089 | 283,670 | 313,736,120 |
에스디시스템 (121890) | 1,827 | -13 | -.71 | 1,786 | 1,890 | 1,786 | 5,577 | 10,248,573 |
제노레이 (122310) | 5,870 | 20 | .34 | 5,850 | 5,890 | 5,790 | 8,768 | 51,388,590 |
삼기 (122350) | 1,150 | 1 | .09 | 1,150 | 1,157 | 1,138 | 36,585 | 41,982,408 |
KX (122450) | 3,850 | 30 | .79 | 3,845 | 3,955 | 3,795 | 94,489 | 368,089,810 |
예스티 (122640) | 14,410 | -120 | -.83 | 14,420 | 14,530 | 14,280 | 32,952 | 472,829,690 |
서진오토모티브 (122690) | 2,100 | 35 | 1.69 | 2,065 | 2,100 | 2,065 | 28,362 | 59,037,890 |
와이지엔터테인먼트 (122870) | 81,000 | -1900 | -2.29 | 82,000 | 83,400 | 80,600 | 99,735 | 8,107,276,300 |
와이솔 (122990) | 6,410 | 20 | .31 | 6,380 | 6,440 | 6,310 | 76,226 | 486,814,280 |
아이윈플러스 (123010) | 1,327 | -6 | -.45 | 1,333 | 1,337 | 1,265 | 784,646 | 1,020,341,201 |
엠에스오토텍 (123040) | 2,260 | 0 | 0 | 2,265 | 2,280 | 2,235 | 88,242 | 199,296,778 |
제닉 (123330) | 36,600 | 2100 | 6.09 | 33,950 | 37,050 | 33,750 | 215,211 | 7,694,831,350 |
코리아에프티 (123410) | 4,680 | -80 | -1.68 | 4,765 | 4,765 | 4,585 | 163,395 | 760,041,329 |
위메이드플레이 (123420) | 6,770 | -180 | -2.59 | 6,880 | 6,950 | 6,770 | 33,487 | 229,896,490 |
이엠넷 (123570) | 2,380 | 5 | .21 | 2,375 | 2,430 | 2,375 | 13,420 | 32,134,541 |
알톤 (123750) | 1,535 | -28 | -1.79 | 1,563 | 1,563 | 1,530 | 6,167 | 9,541,613 |
뉴온 (123840) | 996 | -11 | -1.09 | 1,001 | 1,002 | 981 | 8,482 | 8,434,066 |
아나패스 (123860) | 18,290 | 170 | .94 | 18,140 | 18,310 | 18,050 | 18,023 | 327,424,700 |
아이티센글로벌 (124500) | 11,370 | -600 | -5.01 | 11,870 | 11,950 | 11,035 | 826,399 | 9,359,928,270 |
태웅로직스 (124560) | 2,915 | -15 | -.51 | 2,910 | 2,940 | 2,905 | 67,943 | 198,256,644 |
티씨머티리얼즈 (125020) | 6,650 | -300 | -4.32 | 7,020 | 7,070 | 6,450 | 3,109,036 | 20,914,191,085 |
아모그린텍 (125210) | 6,400 | -50 | -.78 | 6,450 | 6,450 | 6,280 | 69,302 | 440,358,450 |
비나텍 (126340) | 27,950 | 450 | 1.64 | 27,600 | 27,950 | 27,250 | 14,268 | 394,495,050 |
BGF에코머티리얼즈 (126600) | 3,005 | -15 | -.5 | 3,010 | 3,090 | 2,990 | 55,048 | 166,174,390 |
화신정공 (126640) | 1,293 | -11 | -.84 | 1,304 | 1,304 | 1,287 | 196,819 | 254,607,805 |
하이비젼시스템 (126700) | 14,590 | -80 | -.55 | 14,750 | 14,750 | 14,470 | 43,387 | 632,629,400 |
코칩 (126730) | 13,180 | -770 | -5.52 | 13,880 | 13,890 | 13,090 | 306,272 | 4,101,331,485 |
제이엔케이글로벌 (126880) | 3,895 | -25 | -.64 | 3,930 | 3,930 | 3,850 | 45,996 | 178,171,683 |
제이에스링크 (127120) | 8,640 | -40 | -.46 | 8,790 | 8,790 | 8,480 | 67,974 | 584,026,810 |
아시아경제 (127710) | 1,220 | 30 | 2.52 | 1,198 | 1,250 | 1,189 | 27,272 | 32,891,960 |
화인써키트 (127980) | 5,950 | 30 | .51 | 5,970 | 5,980 | 5,900 | 2,499 | 14,862,010 |
에코캡 (128540) | 1,623 | -37 | -2.23 | 1,660 | 1,664 | 1,610 | 80,311 | 130,574,085 |
피제이메탈 (128660) | 3,005 | -5 | -.17 | 3,010 | 3,015 | 2,985 | 12,381 | 37,113,695 |
앱코 (129890) | 927 | -12 | -1.28 | 944 | 965 | 926 | 59,003 | 55,362,831 |
대성하이텍 (129920) | 4,575 | -105 | -2.24 | 4,680 | 4,705 | 4,555 | 103,083 | 475,002,391 |
GH신소재 (130500) | 2,675 | 5 | .19 | 2,670 | 2,710 | 2,630 | 53,420 | 142,623,329 |
나이스디앤비 (130580) | 5,220 | 150 | 2.96 | 5,070 | 5,230 | 5,050 | 19,635 | 101,788,210 |
티피씨글로벌 (130740) | 1,851 | 63 | 3.52 | 1,791 | 1,854 | 1,788 | 19,078 | 34,353,334 |
옵투스제약 (131030) | 6,130 | 10 | .16 | 6,140 | 6,180 | 6,100 | 14,913 | 91,591,230 |
시큐브 (131090) | 4,080 | 30 | .74 | 4,075 | 4,120 | 4,040 | 8,878 | 36,120,650 |
티엔엔터테인먼트 (131100) | 1,378 | -2 | -.14 | 1,390 | 1,395 | 1,377 | 21,602 | 29,880,108 |
딜리 (131180) | 985 | -9 | -.91 | 994 | 995 | 970 | 25,226 | 24,704,339 |
대한과학 (131220) | 5,150 | -50 | -.96 | 5,150 | 5,440 | 5,120 | 269,809 | 1,423,640,275 |
티에스이 (131290) | 39,800 | -950 | -2.33 | 40,150 | 40,600 | 39,600 | 22,571 | 904,091,550 |
알서포트 (131370) | 3,260 | -10 | -.31 | 3,265 | 3,305 | 3,215 | 304,128 | 994,334,802 |
이브이첨단소재 (131400) | 1,396 | 36 | 2.65 | 1,368 | 1,397 | 1,351 | 258,246 | 357,180,019 |
파인텍 (131760) | 822 | 4 | .49 | 813 | 826 | 808 | 107,385 | 87,692,226 |
두산테스나 (131970) | 27,100 | 3750 | 16.06 | 23,700 | 28,500 | 23,250 | 2,030,057 | 54,777,048,575 |
메가엠디 (133750) | 2,125 | -35 | -1.62 | 2,170 | 2,175 | 2,115 | 99,753 | 213,550,987 |
이퓨쳐 (134060) | 4,300 | -100 | -2.27 | 4,400 | 4,400 | 4,300 | 4,518 | 19,609,160 |
탑코미디어 (134580) | 1,826 | 4 | .22 | 1,835 | 1,835 | 1,767 | 14,023 | 25,448,790 |
원일티엔아이 (136150) | 28,450 | -650 | -2.23 | 29,350 | 29,400 | 27,800 | 175,045 | 4,987,207,200 |
아셈스 (136410) | 8,060 | -360 | -4.28 | 8,360 | 8,480 | 8,040 | 27,182 | 221,348,325 |
하림 (136480) | 3,140 | 0 | 0 | 3,140 | 3,175 | 3,130 | 1,037,495 | 3,267,949,057 |
윈스테크넷 (136540) | 12,020 | -20 | -.17 | 12,100 | 12,100 | 11,890 | 7,375 | 88,776,650 |
나래나노텍 (137080) | 3,080 | -30 | -.96 | 3,110 | 3,130 | 3,065 | 4,306 | 13,369,500 |
피엔티 (137400) | 31,450 | 50 | .16 | 31,150 | 32,350 | 30,650 | 192,022 | 6,055,540,150 |
넥스트아이 (137940) | 420 | -25 | -5.62 | 440 | 451 | 416 | 4,384,033 | 1,892,335,133 |
제이씨케미칼 (137950) | 3,920 | -45 | -1.13 | 4,005 | 4,005 | 3,900 | 32,625 | 128,760,852 |
신진에스엠 (138070) | 2,385 | -5 | -.21 | 2,395 | 2,410 | 2,345 | 13,110 | 31,300,394 |
오이솔루션 (138080) | 10,890 | 1270 | 13.2 | 9,500 | 11,400 | 9,450 | 572,156 | 6,175,062,710 |
협진 (138360) | 746 | -7 | -.93 | 753 | 786 | 732 | 120,796 | 89,720,788 |
나이벡 (138610) | 35,350 | 6400 | 22.11 | 37,600 | 37,600 | 33,550 | 3,137,371 | 113,487,062,925 |
BF랩스 (139050) | 2,805 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
키네마스터 (139670) | 2,600 | 45 | 1.76 | 2,595 | 2,625 | 2,555 | 31,914 | 82,834,165 |
서플러스글로벌 (140070) | 2,515 | -25 | -.98 | 2,520 | 2,570 | 2,495 | 18,205 | 45,833,175 |
메지온 (140410) | 40,100 | 3500 | 9.56 | 40,250 | 41,550 | 38,750 | 246,351 | 9,908,638,675 |
카티스 (140430) | 2,315 | -125 | -5.12 | 2,490 | 2,490 | 2,310 | 136,515 | 319,486,907 |
대창스틸 (140520) | 2,205 | -15 | -.68 | 2,220 | 2,220 | 2,195 | 4,246 | 9,363,305 |
알에스오토메이션 (140670) | 14,760 | -490 | -3.21 | 15,200 | 15,240 | 14,700 | 149,202 | 2,212,403,210 |
파크시스템스 (140860) | 244,000 | -500 | -.2 | 240,500 | 245,000 | 235,500 | 24,307 | 5,869,501,250 |
비아트론 (141000) | 8,100 | -40 | -.49 | 8,220 | 8,220 | 8,090 | 13,725 | 111,800,700 |
리가켐바이오 (141080) | 114,900 | 400 | .35 | 115,300 | 117,200 | 114,100 | 197,664 | 22,859,872,450 |
유니트론텍 (142210) | 5,640 | -80 | -1.4 | 5,720 | 5,750 | 5,590 | 65,900 | 372,192,150 |
녹십자엠에스 (142280) | 4,465 | -20 | -.45 | 4,490 | 4,690 | 4,445 | 1,953,466 | 8,930,946,023 |
모아라이프플러스 (142760) | 1,345 | 5 | .37 | 1,339 | 1,394 | 1,308 | 88,975 | 120,879,471 |
아이디스 (143160) | 15,300 | 90 | .59 | 15,290 | 15,320 | 15,110 | 2,828 | 43,123,350 |
사람인 (143240) | 14,350 | 10 | .07 | 14,360 | 14,460 | 14,170 | 22,671 | 324,626,135 |
영우디에스피 (143540) | 602 | 1 | .17 | 614 | 614 | 586 | 50,247 | 30,110,880 |
지씨셀 (144510) | 21,000 | 450 | 2.19 | 20,400 | 21,100 | 20,400 | 27,985 | 583,385,575 |
뉴파워프라즈마 (144960) | 4,865 | -50 | -1.02 | 4,930 | 4,930 | 4,845 | 94,824 | 461,076,435 |
휴젤 (145020) | 332,000 | 4500 | 1.37 | 327,500 | 339,500 | 327,500 | 63,252 | 21,133,758,000 |
노브랜드 (145170) | 5,270 | -60 | -1.13 | 5,290 | 5,320 | 5,210 | 13,683 | 72,288,660 |
율촌 (146060) | 1,346 | 5 | .37 | 1,375 | 1,375 | 1,330 | 78,539 | 105,729,665 |
비씨엔씨 (146320) | 9,030 | 30 | .33 | 9,100 | 9,140 | 8,950 | 4,900 | 44,128,600 |
피엠티 (147760) | 2,495 | 5 | .2 | 2,490 | 2,525 | 2,470 | 4,170 | 10,392,030 |
제룡산업 (147830) | 6,300 | -60 | -.94 | 6,330 | 6,360 | 6,220 | 88,936 | 559,973,560 |
세경하이테크 (148150) | 6,330 | -170 | -2.62 | 6,500 | 6,690 | 6,300 | 255,190 | 1,622,186,805 |
알엔투테크놀로지 (148250) | 7,020 | -50 | -.71 | 7,290 | 7,290 | 6,890 | 13,459 | 93,812,390 |
비큐AI (148780) | 1,470 | -75 | -4.85 | 1,557 | 1,582 | 1,460 | 3,039,300 | 4,545,001,227 |
에이치와이티씨 (148930) | 3,860 | -10 | -.26 | 3,870 | 3,890 | 3,810 | 5,686 | 21,846,255 |
아바텍 (149950) | 8,400 | -260 | -3 | 8,550 | 8,660 | 8,400 | 10,127 | 85,961,340 |
하이로닉 (149980) | 5,090 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
인트로메딕 (150840) | 5,850 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
파수 (150900) | 4,860 | -90 | -1.82 | 4,945 | 4,950 | 4,845 | 23,892 | 116,519,360 |
KG에코솔루션 (151860) | 6,190 | 250 | 4.21 | 5,950 | 6,400 | 5,890 | 770,280 | 4,773,101,245 |
퓨처코어 (151910) | 640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
네이블 (153460) | 7,310 | 90 | 1.25 | 7,220 | 7,310 | 7,130 | 4,213 | 30,268,570 |
우리이앤엘 (153490) | 654 | -1 | -.15 | 655 | 660 | 649 | 29,240 | 19,113,882 |
옵티팜 (153710) | 5,070 | -80 | -1.55 | 5,100 | 5,140 | 5,010 | 18,047 | 91,191,980 |
아시아종묘 (154030) | 2,290 | -40 | -1.72 | 2,330 | 2,345 | 2,250 | 47,941 | 109,704,855 |
다산솔루에타 (154040) | 1,158 | 3 | .26 | 1,155 | 1,162 | 1,144 | 34,524 | 39,857,811 |
와이엠씨 (155650) | 3,400 | 25 | .74 | 3,345 | 3,440 | 3,300 | 9,330 | 31,599,480 |
엘앤케이바이오 (156100) | 6,100 | 0 | 0 | 6,100 | 6,120 | 6,000 | 25,243 | 152,878,560 |
아톤 (158430) | 5,720 | -120 | -2.05 | 5,810 | 5,810 | 5,700 | 406,393 | 2,328,329,610 |
아스플로 (159010) | 4,225 | 20 | .48 | 4,190 | 4,350 | 4,190 | 34,897 | 148,423,094 |
제로투세븐 (159580) | 4,655 | -45 | -.96 | 4,720 | 4,740 | 4,655 | 124,786 | 583,197,460 |
에코글로우 (159910) | 882 | -18 | -2 | 915 | 930 | 858 | 90,225 | 80,151,633 |
하이젠알앤엠 (160190) | 35,500 | -200 | -.56 | 35,700 | 35,850 | 34,750 | 77,059 | 2,715,703,375 |
NEW (160550) | 2,350 | 80 | 3.52 | 2,335 | 2,375 | 2,225 | 128,047 | 297,274,298 |
싸이맥스 (160980) | 11,700 | -140 | -1.18 | 11,770 | 11,770 | 11,490 | 31,882 | 369,447,165 |
필옵틱스 (161580) | 33,950 | -1700 | -4.77 | 34,850 | 35,150 | 33,850 | 510,246 | 17,563,605,225 |
신스틸 (162300) | 2,350 | 30 | 1.29 | 2,330 | 2,355 | 2,300 | 53,575 | 124,662,271 |
에어레인 (163280) | 21,000 | 800 | 3.96 | 20,150 | 21,450 | 19,900 | 881,983 | 18,417,555,670 |
핑거 (163730) | 11,100 | -230 | -2.03 | 11,300 | 11,310 | 11,030 | 87,771 | 977,352,970 |
하나머티리얼즈 (166090) | 25,400 | -250 | -.97 | 25,350 | 26,100 | 25,000 | 63,780 | 1,630,490,275 |
코아스템켐온 (166480) | 3,120 | -25 | -.79 | 3,160 | 3,260 | 3,065 | 98,441 | 310,046,915 |
내츄럴엔도텍 (168330) | 2,335 | 25 | 1.08 | 2,300 | 2,350 | 2,280 | 22,381 | 51,714,565 |
펨트론 (168360) | 10,040 | -560 | -5.28 | 10,290 | 10,500 | 10,040 | 153,619 | 1,569,707,170 |
엠브레인 (169330) | 2,175 | -85 | -3.76 | 2,260 | 2,260 | 2,175 | 40,261 | 88,379,660 |
현대공업 (170030) | 5,720 | -100 | -1.72 | 5,760 | 5,830 | 5,700 | 58,841 | 337,803,830 |
파이오링크 (170790) | 7,420 | -40 | -.54 | 7,460 | 7,480 | 7,360 | 5,554 | 41,071,880 |
엘티씨 (170920) | 9,600 | -50 | -.52 | 9,650 | 9,680 | 9,390 | 60,526 | 580,273,780 |
램테크놀러지 (171010) | 4,025 | -195 | -4.62 | 4,175 | 4,175 | 4,025 | 446,271 | 1,820,839,814 |
선익시스템 (171090) | 37,850 | -1000 | -2.57 | 39,100 | 39,100 | 37,750 | 32,360 | 1,236,583,075 |
라이온켐텍 (171120) | 2,250 | -10 | -.44 | 2,275 | 2,285 | 2,230 | 21,129 | 47,625,180 |
에이엘티 (172670) | 8,220 | -350 | -4.08 | 8,560 | 8,560 | 8,210 | 55,653 | 461,816,365 |
오파스넷 (173130) | 6,980 | 310 | 4.65 | 6,680 | 7,050 | 6,600 | 167,137 | 1,133,920,465 |
에프엔씨엔터 (173940) | 3,705 | -5 | -.13 | 3,715 | 3,745 | 3,690 | 5,078 | 18,834,889 |
장원테크 (174880) | 2,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱클론 (174900) | 13,330 | -40 | -.3 | 13,260 | 13,390 | 12,790 | 235,551 | 3,081,322,670 |
휴먼테크놀로지 (175140) | 5,100 | 70 | 1.39 | 5,030 | 5,250 | 5,010 | 74,223 | 381,510,800 |
아이큐어 (175250) | 1,763 | -35 | -1.95 | 1,797 | 1,827 | 1,759 | 138,637 | 246,690,459 |
듀켐바이오 (176750) | 10,690 | -130 | -1.2 | 10,800 | 10,800 | 10,450 | 50,479 | 535,618,580 |
베셀 (177350) | 1,005 | 15 | 1.52 | 990 | 1,020 | 988 | 42,869 | 42,959,039 |
파버나인 (177830) | 3,010 | 0 | 0 | 2,990 | 3,040 | 2,975 | 8,182 | 24,593,555 |
쓰리에이로직스 (177900) | 6,950 | -80 | -1.14 | 7,030 | 7,070 | 6,940 | 114,923 | 803,018,900 |
서진시스템 (178320) | 22,950 | 50 | .22 | 23,100 | 23,550 | 22,550 | 332,426 | 7,689,275,250 |
일월지엠엘 (178780) | 2,900 | 95 | 3.39 | 2,805 | 3,000 | 2,795 | 48,536 | 140,191,204 |
엠아이텍 (179290) | 7,930 | -60 | -.75 | 8,020 | 8,020 | 7,900 | 53,555 | 425,812,890 |
애드바이오텍 (179530) | 1,863 | 17 | .92 | 1,878 | 1,893 | 1,843 | 27,380 | 51,061,425 |
유티아이 (179900) | 22,950 | 1450 | 6.74 | 21,550 | 23,650 | 21,450 | 171,297 | 3,878,308,600 |
DXVX (180400) | 2,240 | -20 | -.88 | 2,260 | 2,350 | 2,220 | 178,311 | 403,575,650 |
큐브엔터 (182360) | 16,700 | -290 | -1.71 | 17,000 | 17,100 | 16,670 | 72,959 | 1,228,079,105 |
엔케이맥스 (182400) | 2,020 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
코미코 (183300) | 57,700 | -1700 | -2.86 | 58,200 | 58,700 | 57,300 | 33,293 | 1,931,139,500 |
엔지켐생명과학 (183490) | 1,188 | -2 | -.17 | 1,190 | 1,208 | 1,175 | 171,182 | 204,214,470 |
SGA솔루션즈 (184230) | 456 | 7 | 1.56 | 449 | 457 | 449 | 29,808 | 13,462,289 |
아이진 (185490) | 3,290 | 10 | .3 | 3,295 | 3,365 | 3,250 | 73,181 | 240,567,755 |
그린플러스 (186230) | 7,310 | 110 | 1.53 | 7,240 | 7,310 | 7,120 | 30,395 | 219,104,505 |
디티앤씨 (187220) | 2,750 | -70 | -2.48 | 2,840 | 2,850 | 2,750 | 38,180 | 106,499,910 |
신화콘텍 (187270) | 3,685 | -30 | -.81 | 3,725 | 3,725 | 3,645 | 22,326 | 81,888,825 |
HLB제넥스 (187420) | 3,560 | 15 | .42 | 3,545 | 3,730 | 3,500 | 50,848 | 181,053,946 |
현대ADM (187660) | 1,465 | 25 | 1.74 | 1,440 | 1,477 | 1,421 | 173,517 | 251,458,052 |
나노 (187790) | 1,024 | 2 | .2 | 1,012 | 1,026 | 1,012 | 137,970 | 140,494,727 |
디바이스 (187870) | 10,930 | 0 | 0 | 10,880 | 10,980 | 10,850 | 1,775 | 19,298,430 |
바이오포트 (188040) | 12,500 | -200 | -1.57 | 12,700 | 12,980 | 12,380 | 79,231 | 990,611,960 |
세니젠 (188260) | 2,655 | -75 | -2.75 | 2,700 | 2,730 | 2,650 | 54,541 | 146,370,790 |
인텔리안테크 (189300) | 46,900 | 3000 | 6.83 | 43,500 | 47,800 | 42,500 | 357,786 | 16,383,513,125 |
씨이랩 (189330) | 6,620 | 20 | .3 | 6,680 | 6,730 | 6,530 | 16,027 | 105,594,300 |
포시에스 (189690) | 2,285 | -5 | -.22 | 2,290 | 2,290 | 2,240 | 81,173 | 183,376,640 |
서전기전 (189860) | 4,130 | -135 | -3.17 | 4,230 | 4,230 | 4,115 | 54,533 | 225,641,435 |
흥국에프엔비 (189980) | 1,926 | -23 | -1.18 | 1,951 | 1,957 | 1,915 | 140,365 | 271,059,412 |
나무가 (190510) | 12,750 | -90 | -.7 | 12,850 | 13,010 | 12,670 | 23,996 | 307,116,930 |
코리아에셋투자증권 (190650) | 6,870 | -20 | -.29 | 7,050 | 7,730 | 6,830 | 127,166 | 908,118,675 |
육일씨엔에쓰 (191410) | 2,200 | 115 | 5.52 | 2,085 | 2,200 | 2,085 | 190,290 | 408,423,998 |
테고사이언스 (191420) | 19,600 | 600 | 3.16 | 18,960 | 19,800 | 18,960 | 21,362 | 417,319,300 |
케이사인 (192250) | 8,850 | -150 | -1.67 | 9,000 | 9,050 | 8,830 | 7,287 | 64,955,110 |
윈하이텍 (192390) | 3,040 | 20 | .66 | 3,020 | 3,055 | 2,985 | 12,438 | 37,415,680 |
오늘이엔엠 (192410) | 1,279 | -76 | -5.61 | 1,358 | 1,390 | 1,278 | 306,584 | 399,286,398 |
슈피겐코리아 (192440) | 24,500 | -50 | -.2 | 24,550 | 24,800 | 24,400 | 1,841 | 45,241,150 |
링크드 (193250) | 473 | -3 | -.63 | 480 | 495 | 454 | 380,527 | 179,012,984 |
데브시스터즈 (194480) | 40,550 | -1000 | -2.41 | 41,300 | 41,350 | 40,400 | 37,074 | 1,515,779,225 |
노바렉스 (194700) | 15,400 | 20 | .13 | 15,480 | 15,640 | 15,260 | 102,912 | 1,592,072,530 |
마니커에프앤지 (195500) | 3,445 | 10 | .29 | 3,460 | 3,460 | 3,410 | 73,706 | 253,447,470 |
HK이노엔 (195940) | 41,700 | 300 | .72 | 41,400 | 42,400 | 41,150 | 182,724 | 7,621,026,700 |
에이비프로바이오 (195990) | 314 | 6 | 1.95 | 305 | 318 | 305 | 1,513,614 | 474,041,878 |
알테오젠 (196170) | 330,000 | -4500 | -1.35 | 335,500 | 340,500 | 330,000 | 300,581 | 100,228,760,750 |
HLB펩 (196300) | 9,400 | 80 | .86 | 9,350 | 9,450 | 9,060 | 21,275 | 197,269,800 |
코아시아씨엠 (196450) | 692 | 18 | 2.67 | 671 | 700 | 668 | 85,582 | 58,878,905 |
디에이테크놀로지 (196490) | 203 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
웹스 (196700) | 1,420 | -39 | -2.67 | 1,459 | 1,479 | 1,413 | 79,570 | 114,731,717 |
디지캡 (197140) | 2,290 | 30 | 1.33 | 2,265 | 2,290 | 2,260 | 7,816 | 17,795,032 |
엔피디 (198080) | 2,405 | 5 | .21 | 2,400 | 2,465 | 2,400 | 70,608 | 171,447,310 |
강동씨앤엘 (198440) | 1,173 | 7 | .6 | 1,166 | 1,180 | 1,156 | 21,623 | 25,201,543 |
한주라이트메탈 (198940) | 770 | -18 | -2.28 | 788 | 791 | 750 | 174,352 | 133,773,577 |
케이엔알시스템 (199430) | 7,010 | 10 | .14 | 7,100 | 7,100 | 6,830 | 17,919 | 124,250,670 |
뱅크웨어글로벌 (199480) | 4,405 | -55 | -1.23 | 4,420 | 4,460 | 4,400 | 25,086 | 110,982,938 |
레이저옵텍 (199550) | 7,990 | 0 | 0 | 7,880 | 8,190 | 7,850 | 157,907 | 1,273,096,940 |
바이오인프라 (199730) | 5,740 | 160 | 2.87 | 5,590 | 5,800 | 5,580 | 7,614 | 43,359,640 |
툴젠 (199800) | 31,250 | 700 | 2.29 | 30,950 | 31,750 | 30,350 | 9,058 | 282,118,450 |
제일일렉트릭 (199820) | 9,410 | 120 | 1.29 | 9,410 | 9,500 | 9,290 | 153,702 | 1,443,540,305 |
콜마비앤에이치 (200130) | 15,020 | 20 | .13 | 15,010 | 15,230 | 14,960 | 79,937 | 1,208,483,785 |
텔콘RF제약 (200230) | 3,465 | 65 | 1.91 | 3,430 | 3,530 | 3,345 | 23,570 | 80,648,880 |
아티스트스튜디오 (200350) | 19,790 | 200 | 1.02 | 19,540 | 19,970 | 19,380 | 66,210 | 1,304,792,935 |
에이팩트 (200470) | 2,150 | -30 | -1.38 | 2,195 | 2,195 | 2,125 | 40,772 | 87,485,540 |
휴메딕스 (200670) | 53,300 | 300 | .57 | 54,300 | 55,500 | 53,000 | 86,658 | 4,674,060,750 |
에이디테크놀로지 (200710) | 14,810 | 60 | .41 | 14,740 | 15,350 | 14,500 | 35,984 | 538,019,670 |
비씨월드제약 (200780) | 4,700 | 40 | .86 | 4,765 | 4,765 | 4,645 | 5,975 | 27,903,847 |
미투온 (201490) | 1,870 | 32 | 1.74 | 1,830 | 1,870 | 1,820 | 80,649 | 149,890,245 |
에이비온 (203400) | 5,070 | -30 | -.59 | 5,110 | 5,260 | 5,070 | 78,966 | 404,601,590 |
유니온바이오메트릭스 (203450) | 3,085 | 125 | 4.22 | 2,980 | 3,090 | 2,945 | 57,240 | 173,527,965 |
드림시큐리티 (203650) | 3,465 | -75 | -2.12 | 3,530 | 3,545 | 3,440 | 170,704 | 592,969,236 |
아크솔루션스 (203690) | 4,425 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
그리티 (204020) | 2,710 | -40 | -1.45 | 2,740 | 2,765 | 2,700 | 113,168 | 307,237,125 |
제이앤티씨 (204270) | 16,450 | -300 | -1.79 | 16,500 | 16,590 | 16,070 | 172,394 | 2,811,482,505 |
티쓰리 (204610) | 1,890 | -90 | -4.55 | 1,985 | 1,985 | 1,889 | 570,839 | 1,100,939,610 |
글로벌텍스프리 (204620) | 5,930 | -120 | -1.98 | 6,170 | 6,300 | 5,800 | 1,443,594 | 8,604,229,710 |
스튜디오산타클로스 (204630) | 4,650 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지엘팜텍 (204840) | 1,284 | 3 | .23 | 1,270 | 1,290 | 1,270 | 162,396 | 208,329,690 |
엑셈 (205100) | 1,996 | -34 | -1.67 | 2,015 | 2,025 | 1,996 | 330,163 | 661,840,227 |
휴마시스 (205470) | 1,749 | 59 | 3.49 | 1,693 | 1,817 | 1,661 | 15,047,072 | 26,368,256,851 |
넥써쓰 (205500) | 2,460 | 90 | 3.8 | 2,400 | 2,485 | 2,360 | 313,458 | 762,388,454 |
베노티앤알 (206400) | 1,821 | 3 | .17 | 1,818 | 1,857 | 1,750 | 206,642 | 369,520,553 |
덱스터 (206560) | 7,280 | -10 | -.14 | 7,350 | 7,400 | 7,270 | 60,798 | 444,859,965 |
바디텍메드 (206640) | 16,270 | 180 | 1.12 | 16,090 | 16,380 | 16,040 | 66,401 | 1,078,076,865 |
유바이오로직스 (206650) | 13,030 | -30 | -.23 | 13,130 | 13,370 | 13,030 | 135,919 | 1,791,126,385 |
미스터블루 (207760) | 1,327 | -40 | -2.93 | 1,376 | 1,376 | 1,326 | 675,858 | 903,208,716 |
정다운 (208140) | 2,680 | 40 | 1.52 | 2,640 | 2,680 | 2,635 | 215,289 | 571,250,124 |
파멥신 (208340) | 2,915 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
지란지교시큐리티 (208350) | 2,620 | 15 | .58 | 2,605 | 2,630 | 2,580 | 3,454 | 9,010,565 |
셀바스헬스케어 (208370) | 4,585 | -80 | -1.71 | 4,660 | 4,685 | 4,575 | 125,139 | 576,490,839 |
썸에이지 (208640) | 284 | 4 | 1.43 | 277 | 317 | 273 | 2,524,892 | 741,457,988 |
포톤 (208710) | 2,500 | -100 | -3.85 | 2,580 | 2,620 | 2,500 | 82,011 | 206,988,305 |
엔지스테크널러지 (208860) | 2,205 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이제이링크 (209640) | 7,950 | 40 | .51 | 7,830 | 8,980 | 7,710 | 1,176,292 | 9,963,014,635 |
캔버스엔 (210120) | 4,780 | -50 | -1.04 | 4,960 | 4,960 | 4,715 | 115,931 | 558,597,380 |
인카금융서비스 (211050) | 11,350 | 460 | 4.22 | 11,000 | 11,420 | 10,800 | 375,900 | 4,194,590,310 |
AP위성 (211270) | 12,950 | 400 | 3.19 | 12,600 | 13,580 | 12,310 | 1,471,085 | 19,385,481,060 |
네오오토 (212560) | 8,070 | -30 | -.37 | 8,180 | 8,180 | 8,050 | 16,310 | 132,071,940 |
아이에스티이 (212710) | 9,200 | -220 | -2.34 | 9,550 | 9,550 | 9,130 | 84,519 | 783,425,905 |
덕산네오룩스 (213420) | 37,250 | 200 | .54 | 36,900 | 38,200 | 36,750 | 184,636 | 6,946,171,050 |
클래시스 (214150) | 57,000 | -500 | -.87 | 57,300 | 58,200 | 56,800 | 150,507 | 8,630,518,400 |
헥토이노베이션 (214180) | 12,960 | -10 | -.08 | 12,930 | 12,970 | 12,850 | 41,557 | 536,695,430 |
라파스 (214260) | 18,950 | 610 | 3.33 | 18,610 | 19,540 | 18,450 | 209,071 | 3,971,558,235 |
FSN (214270) | 1,742 | 58 | 3.44 | 1,684 | 1,788 | 1,683 | 210,691 | 368,545,182 |
케어젠 (214370) | 32,400 | -1100 | -3.28 | 33,200 | 33,450 | 32,400 | 52,940 | 1,729,079,650 |
아이쓰리시스템 (214430) | 73,600 | -1200 | -1.6 | 74,800 | 75,600 | 72,900 | 28,043 | 2,069,786,950 |
파마리서치 (214450) | 451,000 | 8000 | 1.81 | 440,000 | 451,500 | 438,500 | 59,668 | 26,706,082,500 |
더바이오메드 (214610) | 6,830 | 300 | 4.59 | 6,470 | 7,600 | 6,230 | 1,084,572 | 7,653,288,250 |
디알텍 (214680) | 1,825 | -38 | -2.04 | 1,863 | 1,869 | 1,824 | 195,224 | 359,818,523 |
골프존 (215000) | 65,800 | -800 | -1.2 | 66,700 | 67,000 | 65,700 | 7,562 | 501,098,550 |
솔디펜스 (215090) | 901 | -8 | -.88 | 910 | 922 | 880 | 1,043,619 | 936,600,374 |
로보로보 (215100) | 4,495 | -55 | -1.21 | 4,555 | 4,555 | 4,450 | 156,486 | 703,737,080 |
메가스터디교육 (215200) | 52,400 | 400 | .77 | 52,400 | 53,100 | 51,700 | 16,173 | 851,093,300 |
우리산업 (215360) | 9,550 | -10 | -.1 | 9,490 | 9,760 | 9,490 | 23,252 | 224,044,650 |
우정바이오 (215380) | 1,660 | -23 | -1.37 | 1,666 | 1,710 | 1,648 | 120,436 | 202,926,793 |
토박스코리아 (215480) | 2,370 | 40 | 1.72 | 2,375 | 2,395 | 2,330 | 59,317 | 140,167,401 |
신라젠 (215600) | 3,300 | 5 | .15 | 3,320 | 3,365 | 3,260 | 696,504 | 2,305,885,761 |
이노인스트루먼트 (215790) | 467 | 0 | 0 | 472 | 472 | 463 | 56,087 | 26,335,943 |
인크로스 (216050) | 7,610 | 300 | 4.1 | 7,310 | 7,700 | 7,310 | 151,451 | 1,147,464,175 |
제테마 (216080) | 6,990 | 70 | 1.01 | 6,920 | 7,040 | 6,830 | 49,240 | 341,880,320 |
제너셈 (217190) | 6,770 | -10 | -.15 | 6,720 | 6,810 | 6,610 | 27,085 | 182,239,620 |
넵튠 (217270) | 6,820 | -110 | -1.59 | 6,930 | 6,980 | 6,800 | 67,506 | 462,828,440 |
싸이토젠 (217330) | 3,480 | -365 | -9.49 | 3,845 | 3,900 | 3,350 | 403,808 | 1,442,000,592 |
에스디생명공학 (217480) | 499 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
러셀 (217500) | 1,696 | -5 | -.29 | 1,691 | 1,709 | 1,683 | 11,769 | 19,904,057 |
선샤인푸드 (217620) | 3,810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
강스템바이오텍 (217730) | 2,025 | 75 | 3.85 | 1,975 | 2,080 | 1,950 | 547,296 | 1,110,403,552 |
원익피앤이 (217820) | 2,780 | 45 | 1.65 | 2,770 | 2,850 | 2,750 | 125,664 | 349,896,467 |
미래생명자원 (218150) | 3,605 | -5 | -.14 | 3,615 | 3,620 | 3,585 | 34,745 | 125,343,312 |
RFHIC (218410) | 19,660 | 1940 | 10.95 | 17,770 | 20,000 | 17,200 | 1,450,345 | 28,021,389,800 |
타이거일렉 (219130) | 12,400 | -280 | -2.21 | 12,830 | 12,830 | 12,270 | 12,882 | 159,982,060 |
링크제니시스 (219420) | 4,945 | -95 | -1.88 | 5,050 | 5,050 | 4,940 | 33,940 | 168,242,704 |
디와이디 (219550) | 560 | -8 | -1.41 | 570 | 572 | 560 | 410,880 | 232,260,350 |
한국비티비 (219750) | 1,390 | 103 | 8 | 1,299 | 1,624 | 1,192 | 7,385,755 | 10,643,701,064 |
퓨쳐켐 (220100) | 17,290 | -160 | -.92 | 17,580 | 17,670 | 17,170 | 81,594 | 1,416,100,660 |
핸디소프트 (220180) | 2,360 | -20 | -.84 | 2,415 | 2,415 | 2,350 | 23,781 | 56,200,630 |
켐트로스 (220260) | 4,435 | 90 | 2.07 | 4,365 | 4,620 | 4,300 | 367,780 | 1,642,790,963 |
유투바이오 (221800) | 3,280 | 15 | .46 | 3,260 | 3,385 | 3,235 | 127,273 | 421,607,130 |
하이즈항공 (221840) | 1,739 | 50 | 2.96 | 1,689 | 1,774 | 1,689 | 40,851 | 71,326,726 |
케이디켐 (221980) | 11,190 | -20 | -.18 | 11,210 | 11,210 | 11,090 | 262 | 2,930,260 |
코스맥스엔비티 (222040) | 5,060 | -110 | -2.13 | 5,170 | 5,180 | 5,030 | 105,203 | 537,123,600 |
씨아이에스 (222080) | 7,130 | 30 | .42 | 7,080 | 7,230 | 6,980 | 180,035 | 1,278,178,400 |
팬젠 (222110) | 6,440 | 20 | .31 | 6,420 | 6,500 | 6,110 | 30,643 | 192,075,260 |
NPX (222160) | 8,040 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
쎄노텍 (222420) | 836 | 8 | .97 | 827 | 844 | 815 | 25,181 | 20,955,898 |
심텍 (222800) | 17,890 | -840 | -4.48 | 18,430 | 18,430 | 17,800 | 317,297 | 5,729,745,090 |
세토피아 (222810) | 5,400 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국맥널티 (222980) | 3,525 | 0 | 0 | 3,525 | 3,545 | 3,500 | 25,719 | 90,623,960 |
드림씨아이에스 (223250) | 3,085 | 0 | 0 | 3,095 | 3,155 | 3,080 | 64,357 | 200,808,365 |
딥마인드 (223310) | 2,920 | 70 | 2.46 | 2,865 | 3,040 | 2,835 | 76,326 | 225,361,000 |
더코디 (224060) | 3,550 | 50 | 1.43 | 3,500 | 3,700 | 3,500 | 16,769 | 60,507,460 |
에이텍모빌리티 (224110) | 12,490 | -670 | -5.09 | 13,400 | 13,470 | 12,430 | 100,417 | 1,279,793,620 |
LK삼양 (225190) | 3,065 | 525 | 20.67 | 2,520 | 3,250 | 2,465 | 53,291,821 | 161,091,746,056 |
제놀루션 (225220) | 2,495 | 5 | .2 | 2,475 | 2,550 | 2,450 | 158,983 | 399,336,088 |
케이엠제약 (225430) | 609 | -19 | -3.03 | 621 | 639 | 609 | 360,295 | 222,794,690 |
보광산업 (225530) | 3,920 | 5 | .13 | 3,920 | 4,015 | 3,875 | 35,366 | 139,128,845 |
넥슨게임즈 (225570) | 13,050 | -50 | -.38 | 13,160 | 13,160 | 12,880 | 76,616 | 996,897,720 |
패션플랫폼 (225590) | 934 | 17 | 1.85 | 917 | 944 | 917 | 123,867 | 115,879,174 |
신테카바이오 (226330) | 7,330 | -70 | -.95 | 7,400 | 7,480 | 7,330 | 87,786 | 647,297,430 |
본느 (226340) | 936 | -23 | -2.4 | 972 | 972 | 920 | 85,475 | 79,945,500 |
KH 건설 (226360) | 2,555 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오스테오닉 (226400) | 6,450 | -10 | -.15 | 6,490 | 6,500 | 6,360 | 56,425 | 361,871,570 |
한송네오텍 (226440) | 1,530 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠디바이스 (226590) | 10,680 | -420 | -3.78 | 11,100 | 11,100 | 10,560 | 320,936 | 3,435,918,095 |
올릭스 (226950) | 54,300 | 4200 | 8.38 | 50,700 | 54,800 | 49,650 | 1,452,939 | 77,041,039,375 |
퀀텀온 (227100) | 612 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
아우딘퓨쳐스 (227610) | 1,049 | -24 | -2.24 | 1,073 | 1,075 | 1,030 | 231,260 | 242,579,998 |
엔투텍 (227950) | 382 | -2 | -.52 | 375 | 385 | 374 | 179,537 | 67,772,960 |
동양파일 (228340) | 1,837 | 8 | .44 | 1,828 | 1,840 | 1,827 | 10,515 | 19,300,382 |
레이 (228670) | 8,290 | 70 | .85 | 8,350 | 8,410 | 8,200 | 28,776 | 237,450,660 |
지노믹트리 (228760) | 13,030 | 290 | 2.28 | 12,960 | 13,540 | 12,900 | 120,926 | 1,599,820,910 |
레이언스 (228850) | 6,710 | -60 | -.89 | 6,800 | 6,800 | 6,700 | 4,502 | 30,206,835 |
젠큐릭스 (229000) | 1,735 | -23 | -1.31 | 1,758 | 1,769 | 1,724 | 15,025 | 26,201,685 |
에치에프알 (230240) | 20,850 | 1770 | 9.28 | 19,050 | 21,150 | 18,710 | 207,435 | 4,234,244,765 |
에코마케팅 (230360) | 8,360 | -100 | -1.18 | 8,460 | 8,470 | 8,260 | 30,835 | 257,166,765 |
비유테크놀러지 (230980) | 229 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
와이씨 (232140) | 9,640 | -100 | -1.03 | 9,650 | 9,870 | 9,600 | 227,840 | 2,210,870,140 |
라온테크 (232680) | 7,490 | -250 | -3.23 | 7,720 | 7,880 | 7,420 | 81,167 | 611,681,410 |
아이티센피엔에스 (232830) | 2,020 | -30 | -1.46 | 2,035 | 2,050 | 2,000 | 34,151 | 68,871,480 |
폴라리스세원 (234100) | 1,031 | -1 | -.1 | 1,032 | 1,039 | 1,025 | 18,190 | 18,753,403 |
에스트래픽 (234300) | 3,995 | -60 | -1.48 | 4,055 | 4,055 | 3,950 | 42,325 | 169,270,122 |
헥토파이낸셜 (234340) | 13,360 | -130 | -.96 | 13,490 | 13,500 | 13,240 | 11,762 | 157,017,380 |
녹십자웰빙 (234690) | 10,410 | 890 | 9.35 | 10,060 | 11,530 | 9,800 | 3,222,071 | 34,462,307,470 |
자이글 (234920) | 4,860 | 15 | .31 | 4,970 | 5,740 | 4,675 | 6,811,010 | 35,784,418,176 |
메드팩토 (235980) | 3,535 | -10 | -.28 | 3,545 | 3,605 | 3,455 | 46,808 | 166,541,155 |
슈프리마 (236200) | 36,200 | -400 | -1.09 | 36,450 | 36,850 | 35,650 | 49,415 | 1,788,065,075 |
엔비티 (236810) | 2,905 | 5 | .17 | 2,870 | 2,955 | 2,870 | 19,692 | 57,021,050 |
에스티팜 (237690) | 79,200 | 1700 | 2.19 | 77,500 | 80,400 | 77,300 | 129,607 | 10,249,942,950 |
피앤씨테크 (237750) | 4,385 | -65 | -1.46 | 4,410 | 4,435 | 4,340 | 14,197 | 61,967,255 |
플레이디 (237820) | 5,150 | -80 | -1.53 | 5,230 | 5,230 | 5,120 | 23,652 | 121,954,035 |
클리오 (237880) | 15,810 | -60 | -.38 | 15,880 | 16,170 | 15,790 | 199,134 | 3,168,506,805 |
앤디포스 (238090) | 2,175 | 90 | 4.32 | 2,085 | 2,175 | 2,010 | 66,397 | 140,368,718 |
얼라인드 (238120) | 3,140 | -15 | -.48 | 3,155 | 3,165 | 3,110 | 8,181 | 25,608,508 |
비피도 (238200) | 3,350 | -20 | -.59 | 3,370 | 3,445 | 3,335 | 5,252 | 17,628,615 |
힘스 (238490) | 3,355 | 5 | .15 | 3,350 | 3,370 | 3,340 | 16,005 | 53,719,970 |
이스트에이드 (239340) | 2,400 | -100 | -4 | 2,500 | 2,520 | 2,400 | 796,321 | 1,944,815,283 |
에이치엘사이언스 (239610) | 12,000 | -80 | -.66 | 12,160 | 12,160 | 11,940 | 1,013 | 12,179,520 |
피엔에이치테크 (239890) | 5,400 | -110 | -2 | 5,510 | 5,600 | 5,370 | 30,135 | 165,162,895 |
동방메디컬 (240550) | 11,200 | 40 | .36 | 11,150 | 11,480 | 10,960 | 735,502 | 8,228,139,865 |
유진테크놀로지 (240600) | 4,220 | 0 | 0 | 4,245 | 4,260 | 4,170 | 8,078 | 33,909,769 |
원익IPS (240810) | 22,800 | 150 | .66 | 22,400 | 23,200 | 22,150 | 292,771 | 6,718,056,525 |
DSC인베스트먼트 (241520) | 6,290 | 150 | 2.44 | 6,300 | 6,500 | 6,130 | 2,070,564 | 13,008,056,000 |
유니테크노 (241690) | 2,995 | -30 | -.99 | 3,025 | 3,025 | 2,975 | 29,927 | 89,669,690 |
코스메카코리아 (241710) | 50,300 | -200 | -.4 | 50,400 | 52,100 | 49,850 | 92,166 | 4,668,345,450 |
메카로 (241770) | 11,690 | 70 | .6 | 11,880 | 12,200 | 11,630 | 18,989 | 226,127,360 |
티이엠씨씨엔에스 (241790) | 6,030 | 70 | 1.17 | 5,930 | 6,040 | 5,850 | 22,510 | 134,396,160 |
피씨엘 (241820) | 302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에이스토리 (241840) | 11,200 | -150 | -1.32 | 11,400 | 11,450 | 10,800 | 87,844 | 986,043,740 |
나무기술 (242040) | 1,673 | -21 | -1.24 | 1,680 | 1,693 | 1,644 | 251,203 | 417,454,440 |
휴온스 (243070) | 28,700 | 300 | 1.06 | 28,550 | 29,000 | 28,350 | 10,286 | 295,793,900 |
신흥에스이씨 (243840) | 3,995 | -60 | -1.48 | 4,015 | 4,045 | 3,955 | 55,611 | 222,482,429 |
올리패스 (244460) | 1,651 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
EDGC (245620) | 415 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
에스엘에스바이오 (246250) | 1,907 | -148 | -7.2 | 2,080 | 2,430 | 1,907 | 8,028,722 | 18,152,329,028 |
TS인베스트먼트 (246690) | 1,635 | -2 | -.12 | 1,637 | 1,662 | 1,600 | 506,789 | 826,469,877 |
티앤알바이오팹 (246710) | 4,680 | 0 | 0 | 4,650 | 4,770 | 4,645 | 35,600 | 167,349,660 |
아스타 (246720) | 4,240 | 145 | 3.54 | 4,105 | 4,255 | 4,005 | 7,325 | 30,308,455 |
SCL사이언스 (246960) | 8,170 | 180 | 2.25 | 8,490 | 10,380 | 8,170 | 1,990,486 | 19,029,280,615 |
에코프로비엠 (247540) | 89,700 | -300 | -.33 | 89,200 | 91,200 | 86,700 | 440,240 | 39,225,773,350 |
나노씨엠에스 (247660) | 5,600 | 90 | 1.63 | 5,440 | 5,640 | 5,390 | 15,039 | 82,610,010 |
보라티알 (250000) | 10,140 | -280 | -2.69 | 10,410 | 10,410 | 10,140 | 30,700 | 314,751,745 |
모비스 (250060) | 2,385 | -50 | -2.05 | 2,450 | 2,450 | 2,380 | 136,472 | 327,625,588 |
예선테크 (250930) | 525 | 11 | 2.14 | 510 | 530 | 510 | 37,347 | 19,477,019 |
바이오에프디엔씨 (251120) | 16,680 | -310 | -1.82 | 17,000 | 17,260 | 16,500 | 40,686 | 683,313,270 |
와이엠티 (251370) | 9,110 | -310 | -3.29 | 9,430 | 9,430 | 9,080 | 18,082 | 166,191,980 |
브이원텍 (251630) | 5,370 | -160 | -2.89 | 5,530 | 5,640 | 5,360 | 356,822 | 1,948,718,800 |
펌텍코리아 (251970) | 55,600 | 600 | 1.09 | 55,000 | 57,000 | 54,900 | 47,986 | 2,669,581,700 |
세화피앤씨 (252500) | 800 | -1 | -.12 | 801 | 809 | 797 | 83,408 | 66,781,908 |
샘씨엔에스 (252990) | 4,585 | -55 | -1.19 | 4,620 | 4,685 | 4,565 | 54,384 | 250,742,555 |
스튜디오드래곤 (253450) | 47,750 | 650 | 1.38 | 47,000 | 48,150 | 46,700 | 77,221 | 3,681,374,250 |
네오셈 (253590) | 9,390 | -310 | -3.2 | 9,570 | 9,620 | 9,390 | 207,900 | 1,971,411,345 |
수젠텍 (253840) | 8,530 | -250 | -2.85 | 8,670 | 9,090 | 8,430 | 3,500,500 | 30,607,854,110 |
자비스 (254120) | 1,552 | -21 | -1.34 | 1,573 | 1,573 | 1,541 | 60,007 | 93,460,626 |
미래반도체 (254490) | 14,230 | 70 | .49 | 13,970 | 14,350 | 13,690 | 67,679 | 953,272,200 |
SG (255220) | 2,410 | -10 | -.41 | 2,435 | 2,435 | 2,245 | 421,565 | 1,004,613,031 |
야스 (255440) | 6,910 | 50 | .73 | 6,820 | 6,920 | 6,820 | 1,616 | 11,112,650 |
한독크린텍 (256150) | 6,090 | 110 | 1.84 | 5,990 | 6,090 | 5,990 | 6,137 | 37,089,840 |
포인트엔지니어링 (256630) | 1,170 | 6 | .52 | 1,160 | 1,175 | 1,159 | 24,064 | 28,082,009 |
한국비엔씨 (256840) | 5,590 | 1290 | 30 | 4,345 | 5,590 | 4,345 | 11,021,760 | 55,573,946,911 |
킵스파마 (256940) | 15,980 | -130 | -.81 | 16,130 | 16,530 | 15,810 | 227,665 | 3,666,512,645 |
피엔티엠에스 (257370) | 2,825 | 105 | 3.86 | 2,730 | 2,825 | 2,700 | 31,969 | 90,937,792 |
실리콘투 (257720) | 47,200 | 0 | 0 | 47,400 | 48,500 | 46,200 | 942,493 | 44,454,077,075 |
케일럼 (258610) | 1,701 | 11 | .65 | 1,695 | 1,729 | 1,668 | 29,378 | 49,551,422 |
소프트캠프 (258790) | 1,171 | -23 | -1.93 | 1,194 | 1,218 | 1,137 | 178,602 | 209,395,386 |
세종메디칼 (258830) | 412 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠플러스 (259630) | 7,830 | -70 | -.89 | 7,980 | 8,020 | 7,700 | 15,925 | 125,475,690 |
알리코제약 (260660) | 4,310 | 60 | 1.41 | 4,265 | 4,380 | 4,230 | 89,788 | 386,743,586 |
씨티케이 (260930) | 4,390 | 40 | .92 | 4,390 | 4,425 | 4,305 | 34,120 | 149,213,885 |
에스앤디 (260970) | 89,700 | -600 | -.66 | 90,200 | 91,700 | 89,000 | 34,816 | 3,133,088,250 |
덴티스 (261200) | 6,880 | -20 | -.29 | 6,900 | 6,950 | 6,840 | 58,699 | 404,857,925 |
차백신연구소 (261780) | 3,195 | 5 | .16 | 3,155 | 3,285 | 3,125 | 92,763 | 298,753,740 |
에이프로 (262260) | 6,040 | -30 | -.49 | 6,070 | 6,070 | 5,820 | 49,809 | 296,229,310 |
아이퀘스트 (262840) | 2,185 | -10 | -.46 | 2,255 | 2,255 | 2,175 | 25,192 | 55,290,350 |
디케이앤디 (263020) | 2,950 | 20 | .68 | 2,930 | 2,955 | 2,900 | 51,460 | 151,100,615 |
유틸렉스 (263050) | 1,377 | -12 | -.86 | 1,390 | 1,400 | 1,360 | 152,674 | 210,271,663 |
덕우전자 (263600) | 4,620 | 10 | .22 | 4,660 | 4,680 | 4,590 | 11,392 | 52,834,451 |
디알젬 (263690) | 5,340 | -60 | -1.11 | 5,400 | 5,430 | 5,320 | 8,622 | 46,237,545 |
케어랩스 (263700) | 3,060 | 5 | .16 | 3,060 | 3,095 | 3,020 | 43,618 | 133,053,925 |
디앤씨미디어 (263720) | 15,380 | -430 | -2.72 | 15,820 | 15,910 | 14,940 | 46,744 | 726,194,270 |
펄어비스 (263750) | 38,450 | 300 | .79 | 38,250 | 39,100 | 38,000 | 180,590 | 6,960,515,050 |
유에스티 (263770) | 2,025 | 0 | 0 | 2,040 | 2,040 | 1,997 | 6,874 | 13,774,012 |
데이타솔루션 (263800) | 4,565 | -15 | -.33 | 4,550 | 4,675 | 4,520 | 56,600 | 257,342,308 |
상신전자 (263810) | 3,000 | 5 | .17 | 2,985 | 3,020 | 2,955 | 17,714 | 53,005,860 |
지니언스 (263860) | 17,690 | -290 | -1.61 | 17,870 | 18,130 | 17,500 | 47,584 | 843,966,145 |
휴엠앤씨 (263920) | 916 | 15 | 1.66 | 901 | 920 | 896 | 99,846 | 91,212,984 |
유비쿼스 (264450) | 7,730 | 30 | .39 | 7,720 | 7,960 | 7,650 | 50,142 | 392,968,730 |
씨앤지하이테크 (264660) | 12,900 | -400 | -3.01 | 13,300 | 13,300 | 12,890 | 45,906 | 596,578,095 |
이랜시스 (264850) | 4,700 | -145 | -2.99 | 4,800 | 4,830 | 4,690 | 117,096 | 552,192,480 |
AP시스템 (265520) | 16,520 | -260 | -1.55 | 16,780 | 16,800 | 16,500 | 36,097 | 600,163,780 |
영화테크 (265560) | 8,080 | 20 | .25 | 8,090 | 8,090 | 7,980 | 12,225 | 98,376,970 |
엔에프씨 (265740) | 6,980 | -250 | -3.46 | 7,230 | 7,230 | 6,980 | 72,529 | 515,005,250 |
나인테크 (267320) | 3,430 | 315 | 10.11 | 3,080 | 3,635 | 3,015 | 18,812,119 | 64,736,950,640 |
배럴 (267790) | 4,405 | 30 | .69 | 4,385 | 4,410 | 4,360 | 7,488 | 32,825,542 |
매일유업 (267980) | 37,050 | -200 | -.54 | 36,750 | 37,500 | 36,500 | 5,274 | 196,590,450 |
시스웍 (269620) | 889 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
앱트뉴로사이언스 (270520) | 1,180 | 16 | 1.37 | 1,163 | 1,180 | 1,149 | 413,468 | 483,308,263 |
에브리봇 (270660) | 17,120 | -730 | -4.09 | 17,470 | 17,510 | 16,910 | 233,246 | 4,005,682,035 |
뉴트리 (270870) | 5,310 | 20 | .38 | 5,290 | 5,350 | 5,260 | 3,596 | 19,020,350 |
팸텍 (271830) | 1,648 | -3 | -.18 | 1,651 | 1,660 | 1,627 | 21,616 | 35,568,674 |
케이엔제이 (272110) | 16,320 | -240 | -1.45 | 16,700 | 16,700 | 16,130 | 37,214 | 605,341,730 |
이녹스첨단소재 (272290) | 22,600 | -750 | -3.21 | 23,100 | 23,250 | 22,500 | 68,239 | 1,555,509,275 |
와이즈버즈 (273060) | 989 | -16 | -1.59 | 1,003 | 1,003 | 980 | 129,772 | 128,307,763 |
와이엠텍 (273640) | 10,270 | 20 | .2 | 10,350 | 10,350 | 10,060 | 7,175 | 72,924,530 |
켄코아에어로스페이스 (274090) | 12,630 | -70 | -.55 | 12,620 | 13,050 | 12,390 | 193,858 | 2,453,198,505 |
이노시뮬레이션 (274400) | 4,355 | -15 | -.34 | 4,400 | 4,450 | 4,315 | 8,297 | 36,073,922 |
에스에스알 (275630) | 3,090 | -5 | -.16 | 3,090 | 3,095 | 3,070 | 1,615 | 4,988,093 |
스코넥 (276040) | 5,090 | -20 | -.39 | 5,000 | 5,130 | 4,630 | 215,854 | 1,054,803,405 |
한울앤제주 (276730) | 2,510 | 270 | 12.05 | 2,300 | 2,750 | 2,275 | 891,343 | 2,258,764,447 |
린드먼아시아 (277070) | 4,770 | -55 | -1.14 | 4,825 | 4,875 | 4,710 | 15,841 | 75,320,535 |
인산가 (277410) | 1,238 | 1 | .08 | 1,237 | 1,242 | 1,230 | 31,130 | 38,469,919 |
레인보우로보틱스 (277810) | 264,500 | -5000 | -1.86 | 269,000 | 269,500 | 263,500 | 70,799 | 18,788,570,250 |
티에스아이 (277880) | 5,100 | -60 | -1.16 | 5,290 | 5,290 | 5,070 | 44,879 | 230,709,295 |
천보 (278280) | 36,250 | 600 | 1.68 | 35,000 | 36,850 | 34,850 | 22,238 | 802,685,550 |
HLB바이오스텝 (278650) | 1,570 | -11 | -.7 | 1,580 | 1,597 | 1,545 | 107,883 | 169,350,841 |
미디어젠 (279600) | 11,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레이크머티리얼즈 (281740) | 12,020 | -320 | -2.59 | 12,180 | 12,240 | 11,970 | 157,609 | 1,901,089,200 |
금양그린파워 (282720) | 10,510 | 180 | 1.74 | 10,700 | 10,920 | 10,430 | 132,041 | 1,404,617,020 |
코윈테크 (282880) | 12,260 | -180 | -1.45 | 12,400 | 12,410 | 12,200 | 23,452 | 287,994,480 |
카이노스메드 (284620) | 1,149 | 12 | 1.06 | 1,139 | 1,197 | 1,114 | 40,244 | 45,906,600 |
노바텍 (285490) | 17,610 | 270 | 1.56 | 17,490 | 17,830 | 17,180 | 116,568 | 2,046,709,630 |
진영 (285800) | 2,295 | -115 | -4.77 | 2,410 | 2,450 | 2,280 | 553,670 | 1,308,186,174 |
나노실리칸첨단소재 (286750) | 2,515 | -10 | -.4 | 2,525 | 2,560 | 2,425 | 135,544 | 338,787,700 |
인투셀 (287840) | 45,500 | -1400 | -2.99 | 47,650 | 49,450 | 45,250 | 1,109,703 | 52,679,553,575 |
브릿지바이오테라퓨틱스 (288330) | 731 | -21 | -2.79 | 752 | 762 | 731 | 1,258,277 | 934,568,586 |
에스퓨얼셀 (288620) | 10,840 | 230 | 2.17 | 10,490 | 10,840 | 10,410 | 49,071 | 524,800,020 |
모아데이타 (288980) | 1,133 | -22 | -1.9 | 1,126 | 1,155 | 1,120 | 116,976 | 131,889,232 |
아이스크림에듀 (289010) | 2,000 | -25 | -1.23 | 2,015 | 2,030 | 1,999 | 192,661 | 386,340,971 |
SV인베스트먼트 (289080) | 1,517 | -14 | -.91 | 1,540 | 1,540 | 1,503 | 90,913 | 137,575,954 |
자이언트스텝 (289220) | 6,720 | -190 | -2.75 | 6,860 | 6,970 | 6,720 | 42,288 | 288,164,575 |
웨이비스 (289930) | 9,150 | -150 | -1.61 | 9,200 | 9,260 | 9,010 | 147,602 | 1,346,408,485 |
트윔 (290090) | 7,940 | 200 | 2.58 | 7,800 | 7,990 | 7,800 | 4,006 | 31,613,900 |
DH오토리드 (290120) | 3,345 | 770 | 29.9 | 2,705 | 3,345 | 2,580 | 938,610 | 3,039,882,437 |
휴네시온 (290270) | 3,540 | 0 | 0 | 3,540 | 3,565 | 3,395 | 28,844 | 100,313,957 |
대유 (290380) | 2,300 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
신도기연 (290520) | 1,814 | -50 | -2.68 | 1,864 | 1,864 | 1,814 | 5,121 | 9,395,654 |
디케이티 (290550) | 6,640 | -60 | -.9 | 6,700 | 6,710 | 6,610 | 17,007 | 113,441,940 |
신시웨이 (290560) | 6,530 | -100 | -1.51 | 6,630 | 6,630 | 6,520 | 7,049 | 46,126,310 |
엘앤씨바이오 (290650) | 28,200 | 1100 | 4.06 | 27,050 | 28,650 | 26,800 | 413,149 | 11,630,216,725 |
네오펙트 (290660) | 871 | 2 | .23 | 866 | 871 | 863 | 13,580 | 11,766,699 |
대보마그네틱 (290670) | 21,950 | 4370 | 24.86 | 17,640 | 22,600 | 17,340 | 9,939,042 | 203,671,655,945 |
소룩스 (290690) | 4,090 | 285 | 7.49 | 3,805 | 4,180 | 3,780 | 928,448 | 3,702,469,599 |
푸드나무 (290720) | 2,210 | 210 | 10.5 | 1,984 | 2,280 | 1,951 | 219,040 | 474,450,268 |
액트로 (290740) | 5,160 | 20 | .39 | 5,170 | 5,350 | 5,070 | 3,309 | 17,104,970 |
엔피 (291230) | 1,661 | -23 | -1.37 | 1,684 | 1,685 | 1,659 | 44,946 | 75,025,037 |
압타머사이언스 (291650) | 1,232 | 52 | 4.41 | 1,180 | 1,250 | 1,166 | 538,262 | 655,670,501 |
핀텔 (291810) | 2,130 | -40 | -1.84 | 2,190 | 2,195 | 2,100 | 16,339 | 35,021,150 |
카카오게임즈 (293490) | 16,190 | -170 | -1.04 | 16,210 | 16,420 | 16,010 | 192,441 | 3,108,134,725 |
나우IB (293580) | 1,400 | 11 | .79 | 1,389 | 1,433 | 1,385 | 1,632,671 | 2,293,901,455 |
압타바이오 (293780) | 8,590 | 620 | 7.78 | 7,990 | 8,780 | 7,810 | 308,524 | 2,602,152,020 |
이오플로우 (294090) | 1,490 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
레몬 (294140) | 4,000 | 0 | 0 | 3,995 | 4,060 | 3,945 | 20,862 | 82,891,379 |
쿠콘 (294570) | 21,150 | -350 | -1.63 | 21,750 | 21,750 | 20,900 | 32,544 | 689,416,550 |
서남 (294630) | 2,805 | -10 | -.36 | 3,300 | 3,385 | 2,805 | 2,443,966 | 7,495,994,511 |
에이치브이엠 (295310) | 25,450 | -150 | -.59 | 25,550 | 26,350 | 24,650 | 250,476 | 6,385,417,775 |
이노룰스 (296640) | 6,880 | -10 | -.15 | 6,830 | 6,960 | 6,770 | 12,768 | 87,592,810 |
씨에스베어링 (297090) | 7,490 | 60 | .81 | 7,750 | 7,980 | 7,430 | 638,814 | 4,912,528,645 |
알로이스 (297570) | 905 | -43 | -4.54 | 955 | 973 | 903 | 54,703 | 50,282,213 |
HB솔루션 (297890) | 2,395 | 10 | .42 | 2,385 | 2,415 | 2,335 | 192,229 | 457,262,050 |
에스씨엠생명과학 (298060) | 841 | -7 | -.83 | 842 | 854 | 827 | 18,589 | 15,589,221 |
에이비엘바이오 (298380) | 80,600 | 2800 | 3.6 | 80,700 | 83,500 | 78,600 | 1,409,785 | 113,811,890,750 |
더네이쳐홀딩스 (298540) | 11,090 | 90 | .82 | 10,820 | 11,130 | 10,820 | 30,291 | 333,715,240 |
슈어소프트테크 (298830) | 5,140 | -200 | -3.75 | 5,250 | 5,320 | 5,130 | 266,864 | 1,384,922,335 |
하나기술 (299030) | 23,450 | 2150 | 10.09 | 21,300 | 26,100 | 21,050 | 488,218 | 11,571,996,100 |
더블유에스아이 (299170) | 1,926 | -22 | -1.13 | 1,948 | 1,965 | 1,880 | 268,903 | 512,567,412 |
셀리드 (299660) | 8,520 | -370 | -4.16 | 8,680 | 9,160 | 8,430 | 3,267,558 | 28,740,276,050 |
위지윅스튜디오 (299900) | 1,271 | -9 | -.7 | 1,273 | 1,297 | 1,260 | 358,515 | 457,235,159 |
플리토 (300080) | 20,200 | 100 | .5 | 20,400 | 20,400 | 19,650 | 28,248 | 561,666,350 |
라온피플 (300120) | 4,190 | -95 | -2.22 | 4,275 | 4,305 | 4,185 | 55,748 | 235,169,163 |
바이브컴퍼니 (301300) | 4,970 | 0 | 0 | 4,970 | 5,160 | 4,900 | 63,240 | 317,781,200 |
이노메트리 (302430) | 8,330 | -300 | -3.48 | 8,600 | 8,600 | 8,310 | 55,597 | 466,361,290 |
리메드 (302550) | 3,485 | 20 | .58 | 3,430 | 3,550 | 3,430 | 31,877 | 110,936,225 |
지니틱스 (303030) | 1,000 | -50 | -4.76 | 1,040 | 1,063 | 994 | 104,155 | 105,360,867 |
프로티아 (303360) | 3,275 | 5 | .15 | 3,290 | 3,290 | 3,235 | 12,409 | 40,370,815 |
이노뎁 (303530) | 6,770 | 10 | .15 | 6,760 | 6,850 | 6,710 | 19,268 | 130,382,010 |
동국생명과학 (303810) | 9,130 | 0 | 0 | 9,130 | 9,220 | 9,040 | 35,388 | 322,655,710 |
솔트룩스 (304100) | 31,150 | -1650 | -5.03 | 33,000 | 33,100 | 31,100 | 196,257 | 6,200,755,125 |
에스바이오메딕스 (304360) | 19,100 | -10 | -.05 | 19,050 | 19,530 | 19,030 | 42,046 | 804,920,785 |
피플바이오 (304840) | 2,690 | 60 | 2.28 | 2,630 | 2,725 | 2,590 | 126,118 | 338,119,010 |
마이크로디지탈 (305090) | 9,090 | 50 | .55 | 9,040 | 9,090 | 8,760 | 57,031 | 510,069,045 |
에스제이그룹 (306040) | 4,025 | 0 | 0 | 4,070 | 4,070 | 4,000 | 10,870 | 43,740,075 |
네온테크 (306620) | 2,300 | 10 | .44 | 2,270 | 2,310 | 2,260 | 95,944 | 219,131,880 |
아이엘 (307180) | 2,805 | 5 | .18 | 2,765 | 2,820 | 2,765 | 31,942 | 88,990,682 |
원바이오젠 (307280) | 5,730 | 70 | 1.24 | 5,690 | 5,850 | 5,570 | 21,085 | 120,154,260 |
국전약품 (307750) | 4,635 | 340 | 7.92 | 4,800 | 5,230 | 4,540 | 7,960,499 | 39,059,467,794 |
비투엔 (307870) | 1,038 | 4 | .39 | 1,025 | 1,041 | 1,020 | 63,375 | 65,226,277 |
컴퍼니케이 (307930) | 5,700 | -20 | -.35 | 5,670 | 5,730 | 5,620 | 50,000 | 283,644,340 |
바이젠셀 (308080) | 3,025 | 75 | 2.54 | 2,960 | 3,060 | 2,940 | 48,474 | 145,779,071 |
형지글로벌 (308100) | 4,710 | -320 | -6.36 | 5,270 | 5,280 | 4,680 | 1,032,377 | 5,060,366,486 |
셀비온 (308430) | 17,850 | 790 | 4.63 | 17,230 | 18,590 | 16,990 | 172,531 | 3,096,613,750 |
오하임앤컴퍼니 (309930) | 3,040 | 180 | 6.29 | 2,835 | 3,060 | 2,805 | 121,406 | 359,964,740 |
LB인베스트먼트 (309960) | 4,450 | -55 | -1.22 | 4,505 | 4,505 | 4,215 | 97,151 | 430,592,099 |
애니플러스 (310200) | 3,545 | -5 | -.14 | 3,550 | 3,630 | 3,515 | 124,960 | 448,209,565 |
보로노이 (310210) | 105,700 | -1300 | -1.21 | 106,100 | 107,900 | 103,700 | 75,053 | 7,919,162,050 |
디와이씨 (310870) | 1,577 | 37 | 2.4 | 1,540 | 1,579 | 1,540 | 66,034 | 102,888,867 |
지오엘리먼트 (311320) | 6,740 | 10 | .15 | 6,760 | 6,760 | 6,570 | 8,086 | 54,179,820 |
네오크레마 (311390) | 6,150 | -560 | -8.35 | 6,580 | 6,640 | 6,090 | 142,109 | 891,423,365 |
CJ 바이오사이언스 (311690) | 10,040 | 140 | 1.41 | 9,900 | 10,060 | 9,820 | 4,879 | 48,667,520 |
에이에프더블류 (312610) | 1,311 | 12 | .92 | 1,315 | 1,317 | 1,291 | 8,144 | 10,634,678 |
캐리 (313760) | 4,980 | -110 | -2.16 | 5,100 | 5,100 | 4,950 | 17,973 | 90,151,625 |
지놈앤컴퍼니 (314130) | 2,795 | 150 | 5.67 | 2,645 | 2,830 | 2,605 | 177,917 | 488,377,757 |
알피바이오 (314140) | 5,860 | 0 | 0 | 5,900 | 5,900 | 5,730 | 18,352 | 106,454,410 |
바이오다인 (314930) | 16,000 | -170 | -1.05 | 16,690 | 16,690 | 15,910 | 118,864 | 1,918,288,870 |
딥노이드 (315640) | 6,170 | -90 | -1.44 | 6,270 | 6,290 | 6,120 | 73,167 | 452,706,290 |
라닉스 (317120) | 2,625 | -95 | -3.49 | 2,715 | 2,720 | 2,585 | 196,340 | 516,634,962 |
TS트릴리온 (317240) | 238 | -7 | -2.86 | 245 | 245 | 235 | 2,173,712 | 518,696,877 |
덕산테코피아 (317330) | 18,060 | -250 | -1.37 | 18,200 | 18,500 | 17,680 | 267,149 | 4,829,412,890 |
캐리소프트 (317530) | 4,830 | 70 | 1.47 | 4,760 | 4,830 | 4,510 | 22,204 | 102,090,730 |
퀀타매트릭스 (317690) | 3,715 | 75 | 2.06 | 3,615 | 3,910 | 3,615 | 121,731 | 457,062,456 |
엑스페릭스 (317770) | 4,155 | 215 | 5.46 | 4,130 | 4,890 | 4,055 | 29,096,935 | 131,681,761,739 |
에스피시스템스 (317830) | 7,540 | -90 | -1.18 | 7,640 | 7,640 | 7,350 | 50,716 | 378,739,265 |
대모 (317850) | 7,760 | -120 | -1.52 | 7,880 | 7,910 | 7,750 | 18,086 | 141,192,160 |
엔바이오니아 (317870) | 16,870 | 0 | 0 | 16,890 | 17,240 | 16,750 | 3,107 | 52,371,230 |
KBG (318000) | 4,430 | 55 | 1.26 | 4,380 | 4,455 | 4,375 | 12,025 | 53,024,885 |
팜스빌 (318010) | 3,660 | 60 | 1.67 | 3,600 | 3,680 | 3,590 | 5,199 | 18,802,800 |
포인트모바일 (318020) | 4,040 | -320 | -7.34 | 4,345 | 4,345 | 4,035 | 114,215 | 475,824,009 |
셀바이오휴먼텍 (318160) | 6,040 | -260 | -4.13 | 6,380 | 6,600 | 6,000 | 48,728 | 307,341,350 |
비비씨 (318410) | 8,410 | -30 | -.36 | 8,500 | 8,500 | 8,300 | 10,388 | 87,010,340 |
현대무벡스 (319400) | 3,855 | -55 | -1.41 | 3,940 | 3,945 | 3,850 | 185,020 | 719,248,319 |
피에스케이 (319660) | 18,300 | -620 | -3.28 | 18,800 | 18,920 | 18,210 | 162,908 | 3,021,323,465 |
한울반도체 (320000) | 2,730 | -45 | -1.62 | 2,770 | 2,785 | 2,660 | 115,617 | 314,862,399 |
프로이천 (321260) | 2,165 | -15 | -.69 | 2,200 | 2,200 | 2,150 | 54,863 | 118,672,642 |
센서뷰 (321370) | 1,222 | 32 | 2.69 | 1,190 | 1,258 | 1,175 | 376,624 | 461,919,335 |
티움바이오 (321550) | 6,130 | -110 | -1.76 | 6,300 | 6,330 | 6,080 | 137,812 | 854,684,360 |
아티스트컴퍼니 (321820) | 13,780 | 150 | 1.1 | 13,630 | 13,950 | 13,500 | 67,172 | 924,632,640 |
LS티라유텍 (322180) | 5,200 | -30 | -.57 | 5,200 | 5,220 | 5,120 | 44,608 | 231,261,745 |
오로스테크놀로지 (322310) | 20,550 | -800 | -3.75 | 21,000 | 21,450 | 20,500 | 25,653 | 535,631,775 |
제이엘케이 (322510) | 6,230 | -130 | -2.04 | 6,330 | 6,390 | 6,200 | 87,906 | 549,866,090 |
코퍼스코리아 (322780) | 1,039 | 28 | 2.77 | 1,010 | 1,041 | 1,009 | 39,294 | 40,106,317 |
엠에프엠코리아 (323230) | 161 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
태성 (323280) | 20,750 | -750 | -3.49 | 21,250 | 21,600 | 20,450 | 307,043 | 6,421,371,275 |
다원넥스뷰 (323350) | 6,890 | -200 | -2.82 | 7,090 | 7,100 | 6,870 | 37,725 | 261,152,260 |
박셀바이오 (323990) | 9,600 | 100 | 1.05 | 9,480 | 9,710 | 9,400 | 86,300 | 826,233,380 |
RF머트리얼즈 (327260) | 5,630 | 150 | 2.74 | 5,540 | 5,700 | 5,420 | 30,446 | 171,279,410 |
루닛 (328130) | 47,650 | -450 | -.94 | 48,350 | 48,600 | 47,350 | 153,595 | 7,342,812,825 |
솔트웨어 (328380) | 1,098 | -32 | -2.83 | 1,138 | 1,155 | 1,095 | 243,512 | 272,549,042 |
위더스제약 (330350) | 7,920 | -160 | -1.98 | 8,000 | 8,730 | 7,810 | 2,322,219 | 19,196,924,750 |
스톤브릿지벤처스 (330730) | 4,235 | 0 | 0 | 4,245 | 4,270 | 4,180 | 45,351 | 191,619,930 |
네패스아크 (330860) | 10,230 | -80 | -.78 | 10,310 | 10,450 | 10,130 | 11,460 | 117,737,495 |
포커스에이아이 (331380) | 1,621 | 12 | .75 | 1,596 | 1,650 | 1,596 | 17,086 | 27,761,441 |
밸로프 (331520) | 588 | -20 | -3.29 | 608 | 608 | 586 | 771,036 | 459,062,941 |
셀레믹스 (331920) | 3,370 | 30 | .9 | 3,315 | 3,450 | 3,255 | 38,059 | 127,948,882 |
누보 (332290) | 1,104 | -40 | -3.5 | 1,141 | 1,144 | 1,089 | 91,680 | 101,877,861 |
아이디피 (332370) | 4,590 | -65 | -1.4 | 4,680 | 4,680 | 4,565 | 43,371 | 200,301,778 |
PS일렉트로닉스 (332570) | 3,175 | 270 | 9.29 | 2,905 | 3,185 | 2,835 | 1,952,953 | 6,054,448,905 |
모코엠시스 (333050) | 1,350 | -64 | -4.53 | 1,414 | 1,414 | 1,305 | 113,417 | 154,822,190 |
일승 (333430) | 4,750 | -110 | -2.26 | 4,890 | 4,980 | 4,700 | 899,497 | 4,317,712,761 |
엔시스 (333620) | 6,970 | -130 | -1.83 | 7,100 | 7,100 | 6,970 | 8,617 | 60,507,980 |
프레스티지바이오로직스 (334970) | 3,880 | -30 | -.77 | 3,920 | 4,020 | 3,815 | 216,058 | 840,252,635 |
프리시젼바이오 (335810) | 2,590 | 0 | 0 | 2,710 | 2,710 | 2,590 | 18,541 | 48,430,745 |
윙스풋 (335870) | 2,495 | 5 | .2 | 2,440 | 2,535 | 2,380 | 43,602 | 105,495,045 |
비올 (335890) | 10,520 | -50 | -.47 | 10,500 | 10,710 | 10,420 | 505,353 | 5,344,288,715 |
웨이버스 (336060) | 1,240 | -29 | -2.29 | 1,260 | 1,268 | 1,237 | 240,781 | 299,981,261 |
원텍 (336570) | 9,300 | -60 | -.64 | 9,410 | 9,620 | 9,280 | 647,337 | 6,094,988,180 |
탑런토탈솔루션 (336680) | 4,920 | -440 | -8.21 | 5,260 | 5,290 | 4,920 | 161,457 | 812,966,667 |
젝시믹스 (337930) | 5,850 | -60 | -1.02 | 5,890 | 5,910 | 5,800 | 126,291 | 737,732,915 |
뷰노 (338220) | 17,260 | -340 | -1.93 | 17,680 | 17,750 | 17,200 | 47,060 | 815,402,745 |
와이바이오로직스 (338840) | 11,740 | -30 | -.25 | 11,820 | 12,010 | 11,500 | 164,044 | 1,924,036,800 |
아이비김영 (339950) | 2,115 | -40 | -1.86 | 2,150 | 2,180 | 2,105 | 183,520 | 391,817,008 |
다보링크 (340360) | 1,508 | 0 | 0 | 1,508 | 1,538 | 1,490 | 198,208 | 299,523,494 |
세림B&G (340440) | 1,329 | -43 | -3.13 | 1,362 | 1,399 | 1,310 | 569,763 | 762,360,985 |
티앤엘 (340570) | 62,600 | -1500 | -2.34 | 64,000 | 64,000 | 62,500 | 51,477 | 3,245,297,700 |
시선AI (340810) | 3,970 | -120 | -2.93 | 4,080 | 4,100 | 3,865 | 85,527 | 338,097,135 |
유일에너테크 (340930) | 1,498 | -12 | -.79 | 1,510 | 1,514 | 1,460 | 63,436 | 94,652,544 |
이노진 (344860) | 1,920 | -70 | -3.52 | 1,990 | 2,020 | 1,887 | 182,153 | 353,616,648 |
센코 (347000) | 2,505 | 0 | 0 | 2,510 | 2,555 | 2,485 | 321,788 | 807,857,165 |
스피어 (347700) | 9,460 | 190 | 2.05 | 9,210 | 9,690 | 9,050 | 222,130 | 2,088,631,805 |
피엔케이피부임상연구센타 (347740) | 2,915 | 35 | 1.22 | 2,945 | 2,970 | 2,820 | 456,165 | 1,324,471,524 |
핌스 (347770) | 1,593 | -2 | -.13 | 1,594 | 1,594 | 1,568 | 8,774 | 13,845,507 |
디앤디파마텍 (347850) | 86,500 | 1500 | 1.76 | 86,800 | 88,000 | 83,800 | 117,937 | 10,138,899,450 |
알체라 (347860) | 1,717 | -10 | -.58 | 1,740 | 1,771 | 1,697 | 220,281 | 381,432,344 |
엠투아이 (347890) | 6,510 | 100 | 1.56 | 6,360 | 6,510 | 6,360 | 16,243 | 105,467,340 |
모비릭스 (348030) | 4,820 | 25 | .52 | 4,760 | 4,820 | 4,645 | 9,302 | 43,943,272 |
큐라티스 (348080) | 1,206 | 27 | 2.29 | 1,195 | 1,217 | 1,111 | 625,785 | 739,758,280 |
고바이오랩 (348150) | 4,785 | 30 | .63 | 4,755 | 4,875 | 4,715 | 25,666 | 123,369,135 |
넥스틴 (348210) | 53,500 | -800 | -1.47 | 53,600 | 54,100 | 53,200 | 29,938 | 1,603,409,900 |
뉴로메카 (348340) | 23,100 | -150 | -.65 | 23,750 | 23,750 | 22,900 | 41,954 | 965,939,325 |
위드텍 (348350) | 7,900 | 150 | 1.94 | 7,660 | 7,900 | 7,580 | 30,768 | 239,130,290 |
엔켐 (348370) | 66,900 | 2700 | 4.21 | 63,600 | 68,700 | 61,900 | 304,328 | 20,125,946,050 |
넥사다이내믹스 (351320) | 2,520 | 10 | .4 | 2,470 | 2,550 | 2,400 | 165,183 | 412,137,570 |
이삭엔지니어링 (351330) | 7,460 | -50 | -.67 | 7,470 | 8,210 | 7,370 | 447,394 | 3,465,755,110 |
차이커뮤니케이션 (351870) | 7,650 | -10 | -.13 | 7,610 | 7,650 | 7,480 | 16,808 | 126,945,160 |
스톰테크 (352090) | 3,620 | -330 | -8.35 | 3,970 | 3,970 | 3,525 | 990,515 | 3,635,091,966 |
씨앤씨인터내셔널 (352480) | 36,650 | -850 | -2.27 | 37,800 | 37,850 | 36,500 | 94,318 | 3,485,823,700 |
씨앤투스 (352700) | 2,620 | 15 | .58 | 2,580 | 2,620 | 2,570 | 25,435 | 65,755,835 |
셀레스트라 (352770) | 5,250 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
오비고 (352910) | 4,665 | -30 | -.64 | 4,740 | 4,740 | 4,630 | 3,589 | 16,736,530 |
인바이오 (352940) | 2,600 | 20 | .78 | 2,625 | 2,625 | 2,550 | 8,626 | 22,184,360 |
휴럼 (353190) | 700 | -6 | -.85 | 706 | 707 | 700 | 43,475 | 30,496,644 |
오토앤 (353590) | 3,700 | -10 | -.27 | 3,710 | 3,735 | 3,690 | 20,521 | 75,960,205 |
이지바이오 (353810) | 5,180 | -70 | -1.33 | 5,290 | 5,290 | 5,120 | 145,690 | 756,671,825 |
엔젠바이오 (354200) | 2,015 | -30 | -1.47 | 2,040 | 2,230 | 1,995 | 446,132 | 938,826,252 |
알멕 (354320) | 25,000 | 200 | .81 | 24,800 | 28,550 | 24,400 | 504,121 | 13,170,235,175 |
코스텍시스 (355150) | 8,120 | -170 | -2.05 | 8,190 | 8,350 | 7,970 | 108,840 | 885,452,240 |
크라우드웍스 (355390) | 8,610 | -140 | -1.6 | 8,780 | 8,900 | 8,470 | 250,533 | 2,159,026,020 |
에이텀 (355690) | 5,450 | 10 | .18 | 5,490 | 5,490 | 5,280 | 10,345 | 55,709,080 |
엑스게이트 (356680) | 8,130 | -400 | -4.69 | 8,280 | 8,280 | 8,130 | 253,408 | 2,073,134,530 |
티엘비 (356860) | 17,310 | -460 | -2.59 | 17,520 | 17,680 | 17,300 | 88,698 | 1,541,151,335 |
싸이버원 (356890) | 3,470 | -75 | -2.12 | 3,540 | 3,540 | 3,440 | 51,500 | 178,357,832 |
에이치피오 (357230) | 2,530 | 35 | 1.4 | 2,495 | 2,545 | 2,485 | 15,917 | 40,241,605 |
석경에이티 (357550) | 49,950 | -50 | -.1 | 50,500 | 50,800 | 49,800 | 4,867 | 243,874,450 |
아모센스 (357580) | 5,680 | -30 | -.53 | 5,730 | 5,750 | 5,620 | 13,644 | 77,252,805 |
솔브레인 (357780) | 159,600 | -2000 | -1.24 | 160,300 | 162,700 | 158,800 | 20,048 | 3,205,698,900 |
SKAI (357880) | 2,155 | -45 | -2.05 | 2,200 | 2,270 | 2,155 | 472,406 | 1,039,875,181 |
지아이이노베이션 (358570) | 17,710 | -190 | -1.06 | 18,020 | 18,250 | 17,450 | 674,990 | 11,979,005,230 |
씨엔알리서치 (359090) | 1,015 | -6 | -.59 | 1,021 | 1,025 | 1,003 | 108,484 | 109,934,065 |
탑머티리얼 (360070) | 26,850 | 100 | .37 | 26,850 | 27,550 | 26,200 | 23,802 | 640,078,350 |
코셈 (360350) | 8,260 | 0 | 0 | 8,260 | 8,370 | 8,150 | 7,672 | 63,196,460 |
제노코 (361390) | 19,270 | 640 | 3.44 | 18,700 | 19,270 | 18,200 | 91,810 | 1,729,930,950 |
알비더블유 (361570) | 2,615 | -40 | -1.51 | 2,655 | 2,665 | 2,570 | 58,004 | 151,678,655 |
삼영에스앤씨 (361670) | 4,370 | 60 | 1.39 | 4,255 | 4,390 | 4,255 | 4,785 | 20,564,195 |
청담글로벌 (362320) | 6,020 | -20 | -.33 | 6,000 | 6,080 | 5,970 | 65,293 | 393,953,760 |
드림인사이트 (362990) | 2,120 | -15 | -.7 | 2,110 | 2,145 | 2,075 | 45,391 | 95,009,440 |
진시스템 (363250) | 9,240 | 10 | .11 | 9,220 | 9,460 | 9,000 | 14,736 | 135,655,080 |
모비데이즈 (363260) | 1,670 | -12 | -.71 | 1,667 | 1,696 | 1,667 | 92,262 | 154,777,669 |
에이아이코리아 (364950) | 11,630 | -120 | -1.02 | 11,800 | 12,230 | 11,530 | 499,985 | 5,945,825,425 |
큐라클 (365270) | 4,590 | -90 | -1.92 | 4,600 | 4,695 | 4,560 | 44,666 | 206,242,149 |
에스와이스틸텍 (365330) | 6,090 | -40 | -.65 | 6,090 | 6,130 | 6,030 | 251,758 | 1,529,318,805 |
성일하이텍 (365340) | 31,900 | 50 | .16 | 31,350 | 32,250 | 31,250 | 11,381 | 361,821,250 |
하이딥 (365590) | 629 | -3 | -.47 | 646 | 660 | 629 | 155,280 | 100,027,012 |
브이씨 (365900) | 3,505 | 45 | 1.3 | 3,550 | 3,550 | 3,460 | 2,175 | 7,574,440 |
공구우먼 (366030) | 4,115 | -15 | -.36 | 4,130 | 4,130 | 4,050 | 37,712 | 154,147,215 |
플래티어 (367000) | 4,290 | 0 | 0 | 4,290 | 4,385 | 4,260 | 6,371 | 27,212,512 |
아이씨에이치 (368600) | 2,640 | -100 | -3.65 | 2,745 | 2,745 | 2,625 | 22,967 | 61,249,805 |
파이버프로 (368770) | 6,660 | -120 | -1.77 | 6,720 | 6,770 | 6,630 | 122,501 | 818,127,700 |
오에스피 (368970) | 2,950 | -55 | -1.83 | 3,000 | 3,000 | 2,915 | 55,582 | 163,919,631 |
블리츠웨이엔터테인먼트 (369370) | 1,204 | -22 | -1.79 | 1,237 | 1,550 | 1,204 | 1,493,594 | 2,105,697,284 |
퓨런티어 (370090) | 18,870 | -660 | -3.38 | 19,500 | 19,500 | 18,850 | 103,088 | 1,969,243,250 |
풍원정밀 (371950) | 10,600 | -50 | -.47 | 11,190 | 11,190 | 10,540 | 6,182 | 65,829,570 |
윤성에프앤씨 (372170) | 27,450 | -550 | -1.96 | 27,800 | 28,250 | 27,050 | 16,084 | 445,261,825 |
큐로셀 (372320) | 29,950 | 350 | 1.18 | 30,150 | 30,300 | 29,400 | 31,633 | 946,347,725 |
아이티아이즈 (372800) | 6,460 | -40 | -.62 | 6,350 | 6,540 | 6,210 | 29,601 | 186,747,810 |
엑셀세라퓨틱스 (373110) | 3,400 | -80 | -2.3 | 3,480 | 3,515 | 3,395 | 106,474 | 367,427,310 |
데이원컴퍼니 (373160) | 6,780 | -40 | -.59 | 6,800 | 6,850 | 6,700 | 55,613 | 377,661,990 |
엠아이큐브솔루션 (373170) | 8,160 | 10 | .12 | 8,160 | 8,350 | 8,040 | 6,325 | 51,910,800 |
엑스플러스 (373200) | 707 | 53 | 8.1 | 675 | 748 | 661 | 3,711,277 | 2,615,319,075 |
피코그램 (376180) | 2,865 | -75 | -2.55 | 2,930 | 3,025 | 2,835 | 920,659 | 2,697,591,660 |
에이치이엠파마 (376270) | 22,800 | -150 | -.65 | 22,950 | 23,100 | 22,300 | 23,993 | 545,707,175 |
씨유테크 (376290) | 3,330 | 80 | 2.46 | 3,260 | 3,365 | 3,220 | 15,743 | 51,792,228 |
디어유 (376300) | 54,600 | -1000 | -1.8 | 55,000 | 55,300 | 53,300 | 468,401 | 25,458,156,800 |
로킷헬스케어 (376900) | 17,650 | -140 | -.79 | 18,370 | 19,190 | 17,650 | 2,350,955 | 43,592,475,845 |
노을 (376930) | 2,395 | 10 | .42 | 2,405 | 2,415 | 2,360 | 282,974 | 677,030,858 |
원티드랩 (376980) | 5,060 | -280 | -5.24 | 5,340 | 5,340 | 5,000 | 182,081 | 933,972,955 |
비트맥스 (377030) | 3,810 | -55 | -1.42 | 3,870 | 3,880 | 3,725 | 901,727 | 3,428,588,227 |
프롬바이오 (377220) | 2,410 | -135 | -5.3 | 2,540 | 2,545 | 2,360 | 1,464,268 | 3,586,111,431 |
이지트로닉스 (377330) | 4,745 | -25 | -.52 | 4,765 | 4,840 | 4,595 | 12,867 | 60,503,585 |
리파인 (377450) | 11,150 | -80 | -.71 | 11,120 | 11,300 | 11,000 | 19,738 | 219,216,640 |
위니아에이드 (377460) | 1,691 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
마음AI (377480) | 21,150 | -1000 | -4.51 | 22,250 | 22,250 | 20,900 | 302,541 | 6,426,461,800 |
필에너지 (378340) | 13,260 | -190 | -1.41 | 13,520 | 13,520 | 13,150 | 35,368 | 470,530,140 |
샤페론 (378800) | 3,795 | 555 | 17.13 | 3,275 | 4,000 | 3,240 | 25,667,933 | 96,302,591,205 |
옵티코어 (380540) | 1,980 | -25 | -1.25 | 1,990 | 2,000 | 1,873 | 359,267 | 691,713,326 |
제닉스 (381620) | 7,310 | -230 | -3.05 | 7,480 | 7,530 | 7,300 | 40,652 | 299,655,110 |
온코크로스 (382150) | 14,110 | 220 | 1.58 | 13,780 | 15,470 | 13,510 | 9,703,687 | 141,084,905,110 |
지아이텍 (382480) | 2,145 | -40 | -1.83 | 2,175 | 2,175 | 2,130 | 92,513 | 198,881,354 |
지앤비에스 에코 (382800) | 4,085 | -65 | -1.57 | 4,145 | 4,180 | 4,075 | 36,138 | 148,421,159 |
원준 (382840) | 9,220 | -10 | -.11 | 9,240 | 9,560 | 9,110 | 61,394 | 572,129,495 |
범한퓨얼셀 (382900) | 16,510 | 260 | 1.6 | 16,060 | 16,510 | 16,030 | 49,275 | 805,010,250 |
에코프로에이치엔 (383310) | 24,300 | -450 | -1.82 | 24,500 | 25,000 | 24,150 | 272,001 | 6,620,785,525 |
디티앤씨알오 (383930) | 4,645 | 250 | 5.69 | 4,380 | 4,650 | 4,325 | 607,432 | 2,573,375,425 |
코어라인소프트 (384470) | 6,730 | -480 | -6.66 | 7,210 | 7,370 | 6,650 | 640,822 | 4,444,213,745 |
파인메딕스 (387570) | 8,280 | -430 | -4.94 | 8,690 | 8,690 | 8,260 | 271,643 | 2,286,608,225 |
지투파워 (388050) | 9,150 | -410 | -4.29 | 9,460 | 9,510 | 9,040 | 594,495 | 5,466,807,905 |
유일로보틱스 (388720) | 71,000 | -200 | -.28 | 71,600 | 71,600 | 70,200 | 27,461 | 1,943,773,850 |
라이콤 (388790) | 2,620 | -15 | -.57 | 2,635 | 2,680 | 2,580 | 141,803 | 372,939,089 |
파로스아이바이오 (388870) | 6,720 | -80 | -1.18 | 6,840 | 6,840 | 6,650 | 20,711 | 138,755,490 |
자람테크놀로지 (389020) | 36,200 | -1100 | -2.95 | 36,950 | 36,950 | 35,850 | 15,675 | 568,544,350 |
지니너스 (389030) | 2,250 | -45 | -1.96 | 2,295 | 2,430 | 2,215 | 453,789 | 1,043,197,915 |
포바이포 (389140) | 18,130 | -530 | -2.84 | 19,010 | 19,430 | 17,970 | 1,699,250 | 31,750,950,290 |
대명에너지 (389260) | 22,700 | 950 | 4.37 | 23,750 | 24,500 | 22,100 | 838,827 | 19,493,664,900 |
인벤티지랩 (389470) | 40,150 | -950 | -2.31 | 41,100 | 42,500 | 39,600 | 402,407 | 16,394,931,075 |
에스비비테크 (389500) | 20,400 | -50 | -.24 | 20,550 | 20,600 | 20,150 | 11,853 | 240,480,950 |
넥스트바이오메디컬 (389650) | 41,750 | 450 | 1.09 | 41,450 | 41,900 | 41,000 | 30,968 | 1,286,886,275 |
유디엠텍 (389680) | 648 | -16 | -2.41 | 664 | 666 | 644 | 399,475 | 260,432,629 |
코닉오토메이션 (391710) | 1,636 | 16 | .99 | 1,600 | 1,663 | 1,600 | 47,453 | 77,339,210 |
토마토시스템 (393210) | 6,800 | -120 | -1.73 | 6,930 | 7,220 | 6,750 | 604,175 | 4,227,570,500 |
더블유씨피 (393890) | 7,750 | 130 | 1.71 | 7,570 | 8,130 | 7,420 | 923,821 | 7,225,664,540 |
대진첨단소재 (393970) | 10,330 | -300 | -2.82 | 10,500 | 10,950 | 10,320 | 250,343 | 2,636,251,965 |
오픈엣지테크놀로지 (394280) | 11,620 | -380 | -3.17 | 11,800 | 11,900 | 11,520 | 134,060 | 1,557,592,540 |
쓰리빌리언 (394800) | 6,570 | -60 | -.9 | 6,600 | 6,640 | 6,420 | 352,237 | 2,287,725,410 |
넥스트칩 (396270) | 6,920 | -140 | -1.98 | 7,040 | 7,100 | 6,870 | 36,782 | 254,745,390 |
세아메카닉스 (396300) | 2,420 | -25 | -1.02 | 2,445 | 2,470 | 2,390 | 116,795 | 283,323,020 |
워트 (396470) | 7,860 | -230 | -2.84 | 8,050 | 8,050 | 7,830 | 56,567 | 446,953,975 |
에이프릴바이오 (397030) | 17,180 | 580 | 3.49 | 16,620 | 17,560 | 16,580 | 216,312 | 3,729,869,445 |
에스지헬스케어 (398120) | 3,390 | -170 | -4.78 | 3,520 | 3,685 | 3,390 | 156,962 | 556,631,980 |
가온칩스 (399720) | 39,400 | -650 | -1.62 | 39,700 | 40,050 | 39,050 | 21,507 | 848,071,925 |
코난테크놀로지 (402030) | 23,800 | -400 | -1.65 | 24,400 | 24,450 | 23,550 | 23,878 | 569,840,875 |
그린리소스 (402490) | 13,460 | -240 | -1.75 | 13,700 | 13,700 | 13,450 | 14,050 | 190,254,700 |
우듬지팜 (403490) | 1,765 | -45 | -2.49 | 1,796 | 1,883 | 1,751 | 6,089,516 | 11,070,674,665 |
HPSP (403870) | 22,250 | -600 | -2.63 | 22,550 | 22,600 | 22,150 | 215,766 | 4,815,442,350 |
플라즈맵 (405000) | 10,940 | -160 | -1.44 | 10,610 | 11,800 | 10,610 | 24,457 | 275,286,125 |
큐알티 (405100) | 12,670 | -260 | -2.01 | 12,920 | 12,920 | 12,660 | 20,353 | 258,801,545 |
나라셀라 (405920) | 2,565 | 95 | 3.85 | 2,470 | 2,715 | 2,435 | 140,614 | 369,058,426 |
뷰티스킨 (406820) | 12,810 | 50 | .39 | 12,760 | 12,900 | 12,640 | 2,867 | 36,603,530 |
꿈비 (407400) | 7,120 | -190 | -2.6 | 7,390 | 7,460 | 7,120 | 333,459 | 2,407,634,335 |
스튜디오미르 (408900) | 3,160 | -35 | -1.1 | 3,195 | 3,275 | 3,155 | 186,128 | 596,076,839 |
메쎄이상 (408920) | 2,275 | -35 | -1.52 | 2,325 | 2,325 | 2,255 | 29,095 | 66,167,929 |
샌즈랩 (411080) | 8,180 | -140 | -1.68 | 8,320 | 8,350 | 8,160 | 93,951 | 771,600,795 |
레이저쎌 (412350) | 3,200 | 170 | 5.61 | 3,000 | 3,870 | 2,900 | 828,989 | 2,829,638,885 |
제일엠앤에스 (412540) | 3,935 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엠오티 (413390) | 8,160 | 40 | .49 | 8,140 | 8,420 | 8,050 | 325,108 | 2,673,539,790 |
씨피시스템 (413630) | 1,265 | 0 | 0 | 1,253 | 1,274 | 1,251 | 23,578 | 29,614,191 |
비아이매트릭스 (413640) | 13,330 | 360 | 2.78 | 12,990 | 13,430 | 12,810 | 48,638 | 638,451,210 |
스튜디오삼익 (415380) | 8,110 | -70 | -.86 | 8,180 | 8,180 | 8,040 | 3,348 | 27,107,960 |
신성에스티 (416180) | 31,050 | -1300 | -4.02 | 32,200 | 32,450 | 30,750 | 55,050 | 1,721,637,550 |
나노팀 (417010) | 5,790 | -50 | -.86 | 5,930 | 5,930 | 5,700 | 12,617 | 72,548,230 |
핑거스토리 (417180) | 2,510 | -90 | -3.46 | 2,620 | 2,620 | 2,500 | 141,593 | 360,475,657 |
LS머트리얼즈 (417200) | 10,220 | -170 | -1.64 | 10,390 | 10,400 | 10,200 | 89,491 | 917,963,290 |
제이아이테크 (417500) | 3,395 | -35 | -1.02 | 3,455 | 3,460 | 3,370 | 54,046 | 184,452,645 |
트루엔 (417790) | 9,310 | -120 | -1.27 | 9,320 | 9,430 | 9,280 | 19,460 | 181,448,060 |
저스템 (417840) | 9,980 | -170 | -1.67 | 10,140 | 10,200 | 9,800 | 126,004 | 1,261,780,150 |
오브젠 (417860) | 9,990 | -10 | -.1 | 10,010 | 10,120 | 9,800 | 2,950 | 29,391,350 |
모델솔루션 (417970) | 10,720 | 80 | .75 | 10,640 | 10,740 | 10,560 | 5,430 | 57,939,090 |
시큐레터 (418250) | 6,550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
라온텍 (418420) | 3,865 | 25 | .65 | 3,840 | 4,075 | 3,780 | 360,202 | 1,419,465,737 |
KT밀리의서재 (418470) | 18,450 | 1060 | 6.1 | 17,390 | 18,650 | 17,210 | 175,704 | 3,196,329,245 |
제이오 (418550) | 8,610 | -90 | -1.03 | 8,570 | 8,790 | 8,490 | 47,356 | 410,089,990 |
E8 (418620) | 3,745 | -65 | -1.71 | 3,880 | 3,880 | 3,605 | 113,216 | 418,269,986 |
삼기에너지솔루션즈 (419050) | 1,727 | -12 | -.69 | 1,716 | 1,755 | 1,716 | 119,854 | 207,693,424 |
엔젯 (419080) | 7,770 | -60 | -.77 | 7,800 | 7,890 | 7,550 | 46,359 | 357,168,635 |
산돌 (419120) | 7,420 | -110 | -1.46 | 7,530 | 7,570 | 7,350 | 31,731 | 235,986,060 |
SAMG엔터 (419530) | 75,200 | 5200 | 7.43 | 72,400 | 79,600 | 72,000 | 236,484 | 17,604,497,050 |
비스토스 (419540) | 1,568 | -29 | -1.82 | 1,605 | 1,605 | 1,565 | 106,433 | 167,842,115 |
제이투케이바이오 (420570) | 10,770 | -60 | -.55 | 10,930 | 11,030 | 10,630 | 71,235 | 769,710,590 |
기가비스 (420770) | 26,350 | -500 | -1.86 | 26,300 | 26,850 | 26,100 | 11,360 | 300,345,025 |
벨로크 (424760) | 894 | 1 | .11 | 895 | 918 | 893 | 34,574 | 31,092,078 |
이뮨온시아 (424870) | 6,510 | -270 | -3.98 | 7,000 | 7,140 | 6,480 | 5,990,964 | 40,884,585,950 |
스마트레이더시스템 (424960) | 9,930 | -390 | -3.78 | 10,320 | 10,320 | 9,900 | 74,382 | 745,714,995 |
마이크로투나노 (424980) | 9,590 | -270 | -2.74 | 9,770 | 9,770 | 9,340 | 76,809 | 727,963,550 |
티이엠씨 (425040) | 6,220 | -110 | -1.74 | 6,280 | 6,340 | 6,190 | 57,700 | 360,677,345 |
티에프이 (425420) | 24,350 | 700 | 2.96 | 23,500 | 24,700 | 23,250 | 86,906 | 2,105,300,825 |
시지트로닉스 (429270) | 5,460 | -290 | -5.04 | 5,750 | 5,770 | 5,460 | 135,910 | 761,066,355 |
신영스팩8호 (430220) | 2,410 | -35 | -1.43 | 2,445 | 2,450 | 2,375 | 169,193 | 407,872,000 |
한싹 (430690) | 5,340 | -160 | -2.91 | 5,500 | 5,500 | 5,300 | 257,316 | 1,379,617,505 |
케이쓰리아이 (431190) | 5,450 | -280 | -4.89 | 5,670 | 5,720 | 5,440 | 298,183 | 1,652,328,510 |
와이랩 (432430) | 5,680 | 0 | 0 | 5,740 | 5,740 | 5,610 | 51,297 | 289,657,355 |
케이엔에스 (432470) | 10,140 | -80 | -.78 | 10,280 | 10,280 | 10,040 | 4,792 | 48,691,760 |
퀄리타스반도체 (432720) | 13,970 | -450 | -3.12 | 14,160 | 14,320 | 13,950 | 65,764 | 925,759,030 |
엠에프씨 (432980) | 4,400 | 55 | 1.27 | 4,325 | 4,440 | 4,220 | 51,680 | 224,053,602 |
모니터랩 (434480) | 4,305 | -75 | -1.71 | 4,385 | 4,385 | 4,265 | 67,804 | 291,859,934 |
에르코스 (435570) | 14,100 | 170 | 1.22 | 13,990 | 14,300 | 13,730 | 198,056 | 2,769,599,715 |
삼현 (437730) | 13,230 | -240 | -1.78 | 13,480 | 13,480 | 13,100 | 126,592 | 1,678,208,510 |
엔에이치스팩25호 (438580) | 2,135 | 0 | 0 | 2,135 | 2,140 | 2,135 | 41,212 | 88,054,625 |
버넥트 (438700) | 4,820 | -115 | -2.33 | 4,935 | 4,950 | 4,775 | 88,133 | 424,745,562 |
마녀공장 (439090) | 17,750 | -60 | -.34 | 17,930 | 18,130 | 17,750 | 69,015 | 1,234,642,475 |
삼성스팩7호 (439250) | 10,680 | -10 | -.09 | 10,690 | 10,690 | 10,680 | 56,364 | 601,968,400 |
엔에이치스팩26호 (439410) | 2,140 | 0 | 0 | 2,140 | 2,145 | 2,135 | 65,264 | 139,581,620 |
블루엠텍 (439580) | 5,320 | -630 | -10.59 | 5,690 | 5,790 | 5,260 | 1,795,538 | 9,884,229,715 |
IBKS제20호스팩 (439730) | 2,130 | 0 | 0 | 2,130 | 2,135 | 2,130 | 178,562 | 381,093,840 |
파두 (440110) | 10,320 | -170 | -1.62 | 10,300 | 10,640 | 10,300 | 452,253 | 4,673,576,805 |
HB인베스트먼트 (440290) | 1,939 | -2 | -.1 | 1,941 | 1,950 | 1,921 | 44,003 | 85,093,627 |
오픈놀 (440320) | 5,030 | -40 | -.79 | 5,060 | 5,140 | 4,980 | 171,505 | 865,255,585 |
교보13호스팩 (440790) | 2,135 | 0 | 0 | 2,135 | 2,140 | 2,130 | 681,791 | 1,454,310,632 |
엔에이치스팩27호 (440820) | 2,130 | -10 | -.47 | 2,130 | 2,140 | 2,130 | 127,791 | 272,466,801 |
파인엠텍 (441270) | 5,190 | -60 | -1.14 | 5,290 | 5,350 | 5,130 | 126,029 | 656,164,785 |
유진스팩9호 (442130) | 2,140 | 0 | 0 | 2,140 | 2,140 | 2,135 | 10,942 | 23,388,760 |
대신밸런스제14호스팩 (442310) | 2,135 | 0 | 0 | 2,135 | 2,140 | 2,135 | 33,310 | 71,126,850 |
IBKS제21호스팩 (442770) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
미래에셋드림스팩1호 (442900) | 10,340 | 0 | 0 | 10,330 | 10,340 | 10,320 | 12,725 | 131,400,400 |
레뷰코퍼레이션 (443250) | 11,050 | -70 | -.63 | 11,090 | 11,160 | 10,720 | 50,778 | 556,086,595 |
에스피소프트 (443670) | 6,600 | -180 | -2.65 | 6,760 | 6,760 | 6,570 | 64,483 | 429,722,685 |
심플랫폼 (444530) | 11,410 | -390 | -3.31 | 11,800 | 11,870 | 11,380 | 124,377 | 1,430,119,680 |
유안타제11호스팩 (444920) | 2,055 | 0 | 0 | 2,065 | 2,065 | 2,045 | 1,541 | 3,161,856 |
에이직랜드 (445090) | 28,500 | -550 | -1.89 | 28,950 | 29,050 | 28,300 | 26,950 | 769,246,950 |
퓨릿 (445180) | 5,650 | -20 | -.35 | 5,670 | 5,700 | 5,570 | 8,305 | 46,885,515 |
비엔케이제1호스팩 (445360) | 2,125 | -5 | -.23 | 2,135 | 2,135 | 2,125 | 2,630 | 5,590,850 |
큐리옥스바이오시스템즈 (445680) | 29,450 | -500 | -1.67 | 29,650 | 30,800 | 29,350 | 94,313 | 2,823,990,975 |
신영스팩9호 (445970) | 2,230 | 5 | .22 | 2,205 | 2,250 | 2,190 | 46,331 | 102,819,400 |
유안타제12호스팩 (446150) | 2,205 | -5 | -.23 | 2,200 | 2,205 | 2,195 | 14,874 | 32,712,155 |
미래에셋비전스팩2호 (446190) | 2,595 | 30 | 1.17 | 2,565 | 2,595 | 2,565 | 59,622 | 153,726,800 |
메가터치 (446540) | 4,195 | 55 | 1.33 | 4,130 | 4,485 | 4,035 | 5,257,496 | 22,656,411,015 |
하나26호스팩 (446750) | 2,120 | 0 | 0 | 2,115 | 2,120 | 2,110 | 5,396 | 11,435,925 |
키움제8호스팩 (446840) | 2,155 | -10 | -.46 | 2,180 | 2,180 | 2,135 | 22,753 | 48,733,745 |
에코아이 (448280) | 9,610 | 460 | 5.03 | 9,300 | 11,040 | 9,150 | 3,439,279 | 35,433,481,670 |
하나27호스팩 (448370) | 2,130 | 0 | 0 | 2,135 | 2,135 | 2,120 | 6,401 | 13,621,660 |
코츠테크놀로지 (448710) | 18,680 | -540 | -2.81 | 19,220 | 19,230 | 18,670 | 56,232 | 1,059,208,550 |
삼성스팩8호 (448740) | 10,410 | -20 | -.19 | 10,400 | 10,430 | 10,400 | 8,901 | 92,719,230 |
IBKS제22호스팩 (448760) | 2,275 | 25 | 1.11 | 2,280 | 2,285 | 2,210 | 18,195 | 40,968,135 |
미래에셋비전스팩3호 (448830) | 2,155 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
한국피아이엠 (448900) | 16,140 | -1110 | -6.43 | 17,250 | 17,500 | 16,060 | 696,896 | 11,594,339,020 |
유안타제13호스팩 (449020) | 2,090 | 5 | .24 | 2,085 | 2,090 | 2,080 | 6,627 | 13,812,012 |
하이제8호스팩 (450050) | 2,085 | 0 | 0 | 2,090 | 2,090 | 2,080 | 9,149 | 19,075,290 |
하스 (450330) | 8,360 | -190 | -2.22 | 8,540 | 8,680 | 8,280 | 44,156 | 371,401,310 |
인스웨이브 (450520) | 4,015 | -20 | -.5 | 4,035 | 4,040 | 3,955 | 28,987 | 115,716,745 |
유안타제14호스팩 (450940) | 2,080 | 10 | .48 | 2,075 | 2,080 | 2,055 | 7,161 | 14,858,285 |
아스테라시스 (450950) | 12,190 | -240 | -1.93 | 12,300 | 12,480 | 12,000 | 408,848 | 5,006,666,505 |
아이엠티 (451220) | 9,390 | -280 | -2.9 | 9,770 | 9,770 | 9,390 | 48,993 | 465,266,175 |
삐아 (451250) | 11,470 | -30 | -.26 | 11,440 | 11,810 | 11,360 | 247,581 | 2,874,285,970 |
엔에이치스팩29호 (451700) | 2,045 | -5 | -.24 | 2,050 | 2,050 | 2,045 | 118,768 | 242,882,745 |
컨텍 (451760) | 9,090 | 30 | .33 | 9,060 | 9,290 | 8,840 | 41,902 | 378,954,830 |
제이엔비 (452160) | 5,150 | -70 | -1.34 | 5,150 | 5,240 | 5,120 | 13,648 | 70,757,100 |
한빛레이저 (452190) | 5,180 | -190 | -3.54 | 5,280 | 5,310 | 5,160 | 441,216 | 2,300,907,295 |
민테크 (452200) | 3,980 | 0 | 0 | 4,080 | 4,080 | 3,940 | 21,006 | 83,671,697 |
한선엔지니어링 (452280) | 7,030 | -80 | -1.13 | 7,110 | 7,120 | 6,980 | 34,904 | 245,339,680 |
캡스톤파트너스 (452300) | 3,310 | 370 | 12.59 | 2,940 | 3,325 | 2,940 | 1,978,064 | 6,345,200,850 |
이닉스 (452400) | 8,300 | -120 | -1.43 | 8,420 | 8,420 | 8,270 | 3,951 | 32,820,980 |
사피엔반도체 (452430) | 21,400 | -1500 | -6.55 | 22,900 | 23,150 | 21,350 | 169,835 | 3,768,109,125 |
피아이이 (452450) | 8,500 | -400 | -4.49 | 8,740 | 8,880 | 8,490 | 1,285,326 | 11,107,738,750 |
상상인제4호스팩 (452670) | 2,035 | -10 | -.49 | 2,040 | 2,040 | 2,035 | 1,031 | 2,102,065 |
신한제11호스팩 (452980) | 2,030 | 5 | .25 | 2,030 | 2,035 | 2,025 | 7,507 | 15,241,961 |
그리드위즈 (453450) | 18,160 | 50 | .28 | 18,350 | 18,730 | 18,130 | 45,712 | 840,082,900 |
에이에스텍 (453860) | 19,240 | 50 | .26 | 19,320 | 19,840 | 19,240 | 15,330 | 299,674,485 |
하나29호스팩 (454640) | 2,110 | 15 | .72 | 2,115 | 2,115 | 2,095 | 8,412 | 17,677,305 |
하나28호스팩 (454750) | 2,045 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
KB제25호스팩 (455250) | 2,175 | 15 | .69 | 2,160 | 2,185 | 2,155 | 12,648 | 27,543,480 |
한화플러스제4호스팩 (455310) | 2,010 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
엔젤로보틱스 (455900) | 23,050 | -300 | -1.28 | 23,400 | 23,400 | 22,850 | 30,048 | 691,866,375 |
에스케이증권제9호스팩 (455910) | 2,070 | 0 | 0 | 2,065 | 2,070 | 2,065 | 2,098 | 4,342,570 |
아이씨티케이 (456010) | 18,820 | -480 | -2.49 | 18,870 | 19,210 | 18,650 | 740,883 | 13,991,360,035 |
이엔셀 (456070) | 13,090 | -310 | -2.31 | 13,620 | 13,620 | 13,080 | 68,994 | 913,024,120 |
교보14호스팩 (456490) | 2,200 | 0 | 0 | 2,205 | 2,205 | 2,180 | 29,916 | 65,326,420 |
한켐 (457370) | 7,940 | -300 | -3.64 | 8,240 | 8,240 | 7,900 | 151,156 | 1,207,766,410 |
우진엔텍 (457550) | 19,700 | -850 | -4.14 | 20,400 | 20,400 | 19,500 | 230,236 | 4,543,409,445 |
벡트 (457600) | 3,280 | -80 | -2.38 | 3,375 | 3,425 | 3,210 | 130,166 | 430,899,855 |
대신밸런스제16호스팩 (457630) | 2,140 | -5 | -.23 | 2,150 | 2,150 | 2,135 | 5,671 | 12,109,875 |
에스케이증권제10호스팩 (457940) | 2,080 | 0 | 0 | 2,085 | 2,085 | 2,075 | 690 | 1,432,313 |
한국제12호스팩 (458610) | 2,160 | -5 | -.23 | 2,175 | 2,180 | 2,160 | 5,612 | 12,198,370 |
성우 (458650) | 11,820 | -170 | -1.42 | 11,850 | 12,100 | 11,750 | 36,935 | 439,098,140 |
씨어스테크놀로지 (458870) | 18,990 | 420 | 2.26 | 18,270 | 19,250 | 18,270 | 63,042 | 1,191,524,660 |
위츠 (459100) | 6,680 | -100 | -1.47 | 6,750 | 6,820 | 6,680 | 28,659 | 193,194,525 |
나우로보틱스 (459510) | 28,850 | -1350 | -4.47 | 30,450 | 30,750 | 28,750 | 953,284 | 28,299,660,675 |
아이빔테크놀로지 (460470) | 3,450 | -40 | -1.15 | 3,510 | 3,560 | 3,445 | 123,604 | 431,240,171 |
에스엠씨지 (460870) | 5,790 | -100 | -1.7 | 5,890 | 6,060 | 5,760 | 329,944 | 1,936,314,355 |
현대힘스 (460930) | 20,700 | -150 | -.72 | 21,050 | 21,150 | 20,200 | 564,769 | 11,622,366,400 |
피앤에스미캐닉스 (460940) | 12,810 | -260 | -1.99 | 13,000 | 13,050 | 12,800 | 38,542 | 496,753,695 |
아이엠비디엑스 (461030) | 8,740 | -40 | -.46 | 8,890 | 8,910 | 8,550 | 24,143 | 209,698,200 |
아이스크림미디어 (461300) | 15,850 | 70 | .44 | 15,870 | 15,900 | 15,730 | 18,379 | 290,418,085 |
에이치엠씨제6호스팩 (462020) | 2,050 | 5 | .24 | 2,050 | 2,050 | 2,040 | 589 | 1,202,510 |
이노스페이스 (462350) | 17,660 | -270 | -1.51 | 18,290 | 18,290 | 17,660 | 51,017 | 910,921,720 |
라메디텍 (462510) | 8,100 | -340 | -4.03 | 8,410 | 8,470 | 8,100 | 66,739 | 550,043,550 |
더즌 (462860) | 2,470 | -110 | -4.26 | 2,650 | 2,770 | 2,470 | 3,689,452 | 9,679,414,445 |
아이지넷 (462980) | 3,060 | -35 | -1.13 | 3,145 | 3,145 | 3,040 | 67,803 | 207,849,136 |
모티브링크 (463480) | 10,620 | -440 | -3.98 | 10,790 | 10,900 | 10,580 | 296,053 | 3,173,304,345 |
에스오에스랩 (464080) | 12,990 | -960 | -6.88 | 14,200 | 14,200 | 12,870 | 846,460 | 11,256,829,265 |
티디에스팜 (464280) | 11,500 | -260 | -2.21 | 11,730 | 11,940 | 11,220 | 52,035 | 599,106,835 |
한국제13호스팩 (464440) | 2,195 | 5 | .23 | 2,200 | 2,200 | 2,190 | 19 | 41,655 |
아이언디바이스 (464500) | 3,435 | -105 | -2.97 | 3,540 | 3,635 | 3,435 | 446,900 | 1,572,879,505 |
닷밀 (464580) | 6,480 | 120 | 1.89 | 6,420 | 6,550 | 6,330 | 50,057 | 323,577,930 |
KB제27호스팩 (464680) | 2,030 | 0 | 0 | 2,025 | 2,030 | 2,025 | 6,579 | 13,333,290 |
교보15호스팩 (465320) | 2,170 | 15 | .7 | 2,160 | 2,170 | 2,145 | 1,783 | 3,851,425 |
인스피언 (465480) | 6,680 | -300 | -4.3 | 6,980 | 7,000 | 6,680 | 57,102 | 388,413,920 |
클로봇 (466100) | 17,280 | -500 | -2.81 | 17,780 | 17,950 | 17,200 | 434,188 | 7,554,135,570 |
사이냅소프트 (466410) | 12,260 | -380 | -3.01 | 12,700 | 12,700 | 12,250 | 36,974 | 458,277,190 |
엔에이치스팩30호 (466910) | 2,040 | 0 | 0 | 2,035 | 2,040 | 2,035 | 1,726 | 3,512,585 |
IBKS제23호스팩 (467930) | 2,195 | 0 | 0 | 2,185 | 2,195 | 2,185 | 1,069 | 2,341,250 |
삼성스팩9호 (468510) | 2,035 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유진스팩10호 (468760) | 2,140 | 10 | .47 | 2,130 | 2,140 | 2,130 | 3,205 | 6,853,375 |
IBKS제24호스팩 (469480) | 2,140 | -20 | -.93 | 2,155 | 2,160 | 2,140 | 31,157 | 66,810,595 |
아이비젼웍스 (469750) | 880 | -23 | -2.55 | 893 | 903 | 877 | 45,567 | 40,354,774 |
하나30호스팩 (469880) | 2,045 | -5 | -.24 | 2,045 | 2,050 | 2,040 | 2,326 | 4,757,500 |
하나31호스팩 (469900) | 2,080 | 0 | 0 | 2,080 | 2,080 | 2,070 | 169 | 350,065 |
대신밸런스제17호스팩 (471050) | 2,190 | 0 | 0 | 2,175 | 2,190 | 2,175 | 2,243 | 4,906,120 |
셀로맥스사이언스 (471820) | 5,140 | 100 | 1.98 | 5,030 | 5,280 | 5,000 | 14,159 | 72,069,180 |
신영스팩10호 (472220) | 2,180 | 10 | .46 | 2,155 | 2,182 | 2,155 | 9,223 | 20,042,290 |
에스케이증권제11호스팩 (472230) | 2,065 | 0 | 0 | 2,065 | 2,070 | 2,060 | 113 | 233,323 |
폰드그룹 (472850) | 8,750 | 270 | 3.18 | 8,520 | 8,780 | 8,300 | 319,682 | 2,740,258,790 |
에스케이증권제12호스팩 (473000) | 2,095 | 0 | 0 | 2,095 | 2,095 | 2,075 | 4,706 | 9,796,671 |
유안타제15호스팩 (473050) | 2,010 | 5 | .25 | 2,005 | 2,010 | 2,000 | 6,008 | 12,035,170 |
비엔케이제2호스팩 (473370) | 2,020 | 0 | 0 | 2,015 | 2,020 | 2,015 | 2,191 | 4,425,800 |
에스케이증권제13호스팩 (473950) | 2,065 | 0 | 0 | 2,060 | 2,065 | 2,050 | 139 | 286,220 |
노머스 (473980) | 30,750 | -650 | -2.07 | 30,950 | 31,600 | 30,700 | 76,894 | 2,389,401,650 |
루미르 (474170) | 8,200 | -210 | -2.5 | 8,360 | 9,090 | 8,000 | 888,220 | 7,625,541,785 |
유안타제16호스팩 (474490) | 2,015 | 0 | 0 | 2,010 | 2,015 | 2,010 | 1,997 | 4,015,434 |
RF시스템즈 (474610) | 4,385 | -70 | -1.57 | 4,460 | 4,475 | 4,335 | 135,708 | 592,816,129 |
신한제12호스팩 (474660) | 2,145 | 0 | 0 | 2,145 | 2,145 | 2,130 | 112 | 240,120 |
신한제13호스팩 (474930) | 2,200 | 0 | 0 | 2,160 | 2,200 | 2,160 | 568 | 1,235,310 |
하나32호스팩 (475240) | 2,180 | 5 | .23 | 2,180 | 2,180 | 2,160 | 3,547 | 7,662,220 |
하나33호스팩 (475250) | 2,155 | 0 | 0 | 2,150 | 2,160 | 2,150 | 1,158 | 2,495,470 |
씨메스 (475400) | 23,000 | -750 | -3.16 | 23,700 | 23,700 | 22,850 | 63,069 | 1,451,410,975 |
미트박스 (475460) | 12,140 | -120 | -.98 | 12,300 | 12,700 | 12,110 | 198,862 | 2,456,182,895 |
에이럭스 (475580) | 10,050 | -210 | -2.05 | 10,200 | 10,200 | 10,020 | 64,228 | 646,248,000 |
에스켐 (475660) | 5,120 | -130 | -2.48 | 5,220 | 5,250 | 5,110 | 18,720 | 96,269,715 |
오름테라퓨틱 (475830) | 19,310 | -1240 | -6.03 | 20,450 | 20,500 | 19,280 | 260,924 | 5,124,573,505 |
토모큐브 (475960) | 25,500 | -1150 | -4.32 | 26,750 | 27,200 | 25,400 | 275,109 | 7,165,455,725 |
오가노이드사이언스 (476040) | 36,500 | -3050 | -7.71 | 39,550 | 40,600 | 36,500 | 547,477 | 21,243,822,125 |
온코닉테라퓨틱스 (476060) | 22,000 | -450 | -2 | 22,550 | 22,850 | 21,800 | 192,583 | 4,286,699,500 |
M83 (476080) | 12,970 | -300 | -2.26 | 13,300 | 13,300 | 12,930 | 27,818 | 362,163,225 |
KB제28호스팩 (476470) | 2,075 | -25 | -1.19 | 2,095 | 2,095 | 2,065 | 38,635 | 80,130,577 |
에이치엠씨제7호스팩 (477340) | 2,005 | 5 | .25 | 2,000 | 2,005 | 1,999 | 19,971 | 39,940,647 |
미래에셋비전스팩4호 (477380) | 2,045 | -5 | -.24 | 2,035 | 2,050 | 2,035 | 25,167 | 51,405,450 |
미래에셋비전스팩5호 (477470) | 2,135 | 0 | 0 | 2,120 | 2,140 | 2,120 | 4,058 | 8,663,815 |
DB금융스팩12호 (477760) | 2,130 | 10 | .47 | 2,125 | 2,130 | 2,120 | 10,735 | 22,807,990 |
이베스트스팩6호 (478110) | 2,015 | 0 | 0 | 2,015 | 2,015 | 2,005 | 2,350 | 4,724,045 |
KB제29호스팩 (478390) | 2,100 | 0 | 0 | 2,095 | 2,100 | 2,085 | 1,282 | 2,687,290 |
미래에셋비전스팩6호 (478440) | 2,045 | 0 | 0 | 2,040 | 2,045 | 2,035 | 12,247 | 24,983,730 |
블랙야크아이앤씨 (478560) | 3,880 | -60 | -1.52 | 3,980 | 4,000 | 3,725 | 73,901 | 290,481,590 |
대신밸런스제18호스팩 (478780) | 2,125 | 0 | 0 | 2,125 | 2,135 | 2,125 | 13,627 | 28,978,710 |
한국제15호스팩 (479880) | 2,085 | 0 | 0 | 2,080 | 2,090 | 2,080 | 1,535 | 3,199,265 |
위너스 (479960) | 14,830 | -360 | -2.37 | 15,050 | 15,090 | 14,790 | 73,244 | 1,090,728,190 |
에이유브랜즈 (481070) | 20,100 | 1180 | 6.24 | 18,960 | 20,300 | 18,480 | 317,090 | 6,165,461,125 |
엔에이치스팩31호 (481890) | 2,035 | -10 | -.49 | 2,040 | 2,045 | 2,000 | 55,063 | 110,632,800 |
교보16호스팩 (482520) | 2,055 | -10 | -.48 | 2,060 | 2,065 | 2,040 | 32,647 | 66,830,403 |
삼양엔씨켐 (482630) | 16,800 | -360 | -2.1 | 17,110 | 17,110 | 16,730 | 42,074 | 709,935,885 |
미래에셋비전스팩7호 (482680) | 1,999 | 0 | 0 | 1,999 | 2,000 | 1,998 | 43,161 | 86,243,585 |
대신밸런스제19호스팩 (482690) | 2,100 | 5 | .24 | 2,090 | 2,105 | 2,090 | 9,098 | 19,077,840 |
하나34호스팩 (484130) | 2,100 | 0 | 0 | 2,095 | 2,100 | 2,095 | 67 | 140,390 |
티엑스알로보틱스 (484810) | 15,890 | -460 | -2.81 | 16,320 | 16,370 | 15,870 | 137,933 | 2,205,404,425 |
KB제30호스팩 (486630) | 2,100 | 0 | 0 | 2,085 | 2,100 | 2,085 | 1,363 | 2,856,412 |
신한제14호스팩 (487360) | 2,055 | -5 | -.24 | 2,050 | 2,065 | 2,050 | 2,930 | 6,018,525 |
키움제10호스팩 (487720) | 2,135 | 10 | .47 | 2,130 | 2,145 | 2,130 | 1,599 | 3,409,670 |
신한제15호스팩 (487830) | 2,070 | -5 | -.24 | 2,065 | 2,075 | 2,060 | 1,207 | 2,495,665 |
유진스팩11호 (488060) | 2,060 | -5 | -.24 | 2,055 | 2,080 | 2,055 | 2,914 | 5,989,330 |
교보17호스팩 (489210) | 2,060 | -10 | -.48 | 2,060 | 2,070 | 2,060 | 3,480 | 7,174,125 |
바이오비쥬 (489460) | 16,690 | -1070 | -6.02 | 17,930 | 18,090 | 16,530 | 847,455 | 14,611,369,255 |
키움제11호스팩 (489480) | 2,100 | 5 | .24 | 2,085 | 2,110 | 2,085 | 2,218 | 4,646,853 |
엘케이켐 (489500) | 19,460 | -740 | -3.66 | 20,100 | 20,200 | 19,430 | 102,995 | 2,035,101,265 |
디비금융제13호스팩 (489730) | 2,075 | 5 | .24 | 2,065 | 2,075 | 2,065 | 3,200 | 6,624,190 |
KB제31호스팩 (492220) | 2,000 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
유안타제17호스팩 (493790) | 2,010 | 10 | .5 | 2,005 | 2,010 | 2,000 | 24,294 | 48,745,195 |
신한제16호스팩 (496070) | 2,020 | -60 | -2.88 | 2,035 | 2,045 | 2,005 | 2,306,569 | 4,644,594,674 |
한화플러스제5호스팩 (498390) | 2,015 | -5 | -.25 | 2,015 | 2,025 | 2,010 | 13,120 | 26,428,754 |
글로벌에스엠 (900070) | 422 | 4 | .96 | 418 | 424 | 403 | 35,653 | 14,823,977 |
애머릿지 (900100) | 1,184 | -11 | -.92 | 1,215 | 1,215 | 1,156 | 64,371 | 75,718,733 |
이스트아시아홀딩스 (900110) | 48 | 1 | 2.13 | 46 | 48 | 46 | 7,043,501 | 332,734,177 |
씨엑스아이 (900120) | 60 | 4 | 7.14 | 58 | 61 | 57 | 5,844,506 | 346,791,266 |
크리스탈신소재 (900250) | 892 | -1 | -.11 | 895 | 895 | 882 | 213,757 | 190,379,013 |
로스웰 (900260) | 608 | 0 | 0 | 608 | 615 | 599 | 51,688 | 31,187,913 |
헝셩그룹 (900270) | 226 | 2 | .89 | 223 | 226 | 222 | 625,439 | 140,607,380 |
GRT (900290) | 2,970 | 20 | .68 | 2,950 | 3,055 | 2,905 | 200,763 | 597,687,609 |
오가닉티코스메틱 (900300) | 321 | -3 | -.93 | 326 | 327 | 321 | 100,345 | 32,466,638 |
컬러레이 (900310) | 757 | 5 | .66 | 762 | 762 | 750 | 28,637 | 21,530,365 |
윙입푸드 (900340) | 1,285 | -10 | -.77 | 1,299 | 1,308 | 1,277 | 150,811 | 194,752,383 |
SBI핀테크솔루션즈 (950110) | 4,905 | 0 | 0 | 4,905 | 4,925 | 4,905 | 17,647 | 86,608,270 |
엑세스바이오 (950130) | 6,170 | 10 | .16 | 6,180 | 6,450 | 5,950 | 1,155,106 | 7,228,083,195 |
잉글우드랩 (950140) | 10,560 | -10 | -.09 | 10,670 | 10,880 | 10,470 | 185,430 | 1,973,307,065 |
코오롱티슈진 (950160) | 40,600 | 0 | 0 | 41,000 | 41,400 | 38,950 | 248,604 | 9,997,333,425 |
JTC (950170) | 5,880 | -140 | -2.33 | 6,020 | 6,050 | 5,650 | 438,769 | 2,559,744,260 |
고스트스튜디오 (950190) | 8,000 | 40 | .5 | 7,970 | 8,020 | 7,960 | 7,182 | 57,366,870 |
소마젠 (950200) | 3,950 | 50 | 1.28 | 3,930 | 3,965 | 3,855 | 45,146 | 177,046,522 |
네오이뮨텍 (950220) | 1,540 | -1 | -.06 | 1,510 | 1,615 | 1,510 | 874,855 | 1,360,619,477 |